Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.3962 | $0.4244 | $0.3654 | $0.4073 | $120,658 | $0 |
| 2017-08-02 | $0.4012 | $0.4509 | $0.3830 | $0.4154 | $175,963 | $0 |
| 2017-08-03 | $0.4106 | $0.4211 | $0.3940 | $0.4084 | $82,504.00 | $0 |
| 2017-08-04 | $0.4083 | $0.4421 | $0.4055 | $0.4143 | $107,666 | $0 |
| 2017-08-05 | $0.4141 | $0.4441 | $0.4088 | $0.4351 | $77,603.30 | $0 |
| 2017-08-06 | $0.4352 | $0.4393 | $0.3966 | $0.4056 | $114,150 | $0 |
| 2017-08-07 | $0.4021 | $0.4257 | $0.3808 | $0.3913 | $97,711.70 | $0 |
| 2017-08-08 | $0.3917 | $0.4116 | $0.3835 | $0.4072 | $87,408.30 | $0 |
| 2017-08-09 | $0.4044 | $0.5296 | $0.4013 | $0.5281 | $296,804 | $0 |
| 2017-08-10 | $0.5224 | $0.9842 | $0.4765 | $0.7926 | $4,081,110 | $0 |
| 2017-08-11 | $0.7792 | $0.9699 | $0.6930 | $0.7124 | $3,077,500 | $0 |
| 2017-08-12 | $0.7162 | $1.78 | $0.7111 | $1.47 | $14,897,400 | $0 |
| 2017-08-13 | $1.50 | $1.57 | $1.03 | $1.39 | $4,605,680 | $0 |
| 2017-08-14 | $1.41 | $1.68 | $1.34 | $1.55 | $3,341,760 | $0 |
| 2017-08-15 | $1.54 | $1.56 | $1.26 | $1.39 | $1,103,390 | $0 |
| 2017-08-16 | $1.39 | $1.40 | $1.29 | $1.30 | $450,612 | $0 |
| 2017-08-17 | $1.30 | $1.30 | $0.9090 | $1.17 | $969,455 | $0 |
| 2017-08-18 | $1.19 | $1.38 | $1.07 | $1.19 | $980,106 | $0 |
| 2017-08-19 | $1.17 | $1.19 | $0.9595 | $1.06 | $554,332 | $0 |
| 2017-08-20 | $1.05 | $1.15 | $0.9785 | $1.09 | $423,029 | $0 |
| 2017-08-21 | $1.08 | $1.08 | $0.9622 | $0.9689 | $245,494 | $0 |
| 2017-08-22 | $0.9715 | $0.9866 | $0.8302 | $0.9026 | $282,277 | $0 |
| 2017-08-23 | $0.9021 | $1.01 | $0.8907 | $0.9525 | $226,976 | $0 |
| 2017-08-24 | $0.9410 | $0.9914 | $0.9215 | $0.9775 | $140,584 | $0 |
| 2017-08-25 | $0.9760 | $0.9760 | $0.8759 | $0.9053 | $140,364 | $0 |
| 2017-08-26 | $0.9084 | $0.9735 | $0.8691 | $0.9299 | $187,859 | $0 |
| 2017-08-27 | $0.9296 | $0.9649 | $0.8800 | $0.9469 | $156,983 | $0 |
| 2017-08-28 | $0.9461 | $0.9863 | $0.8611 | $0.8917 | $256,162 | $0 |
| 2017-08-29 | $0.8931 | $1.27 | $0.8931 | $1.10 | $1,576,240 | $0 |
| 2017-08-30 | $1.10 | $1.15 | $0.9607 | $1.03 | $523,243 | $0 |
| 2017-08-31 | $1.01 | $1.10 | $0.9725 | $1.05 | $345,362 | $0 |