Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $1.05 | $1.13 | $1.01 | $1.05 | $390,816 | $0 |
| 2017-09-02 | $1.05 | $1.06 | $0.8333 | $0.9009 | $274,938 | $0 |
| 2017-09-03 | $0.8781 | $0.9291 | $0.8113 | $0.9023 | $186,790 | $0 |
| 2017-09-04 | $0.9028 | $0.9028 | $0.6709 | $0.7210 | $217,982 | $0 |
| 2017-09-05 | $0.7105 | $0.7625 | $0.6498 | $0.7392 | $83,327.50 | $0 |
| 2017-09-06 | $0.7400 | $0.8680 | $0.7361 | $0.8046 | $124,353 | $0 |
| 2017-09-07 | $0.8031 | $0.8209 | $0.7455 | $0.7675 | $161,307 | $0 |
| 2017-09-08 | $0.7678 | $0.7996 | $0.6952 | $0.7186 | $125,089 | $0 |
| 2017-09-09 | $0.7200 | $0.7386 | $0.6844 | $0.6942 | $60,497.20 | $0 |
| 2017-09-10 | $0.6949 | $0.7065 | $0.6487 | $0.6976 | $23,092.40 | $0 |
| 2017-09-11 | $0.6964 | $0.7237 | $0.6534 | $0.6618 | $43,494.00 | $0 |
| 2017-09-12 | $0.6624 | $0.6837 | $0.6108 | $0.6108 | $75,950.90 | $0 |
| 2017-09-13 | $0.6115 | $0.6165 | $0.5473 | $0.5778 | $46,447.00 | $0 |
| 2017-09-14 | $0.5784 | $0.5897 | $0.4190 | $0.4190 | $78,746.90 | $0 |
| 2017-09-15 | $0.4206 | $0.4970 | $0.3194 | $0.4827 | $116,521 | $0 |
| 2017-09-16 | $0.4814 | $0.5302 | $0.4660 | $0.4817 | $41,327.20 | $0 |
| 2017-09-17 | $0.4818 | $0.5304 | $0.4581 | $0.5036 | $56,366.40 | $0 |
| 2017-09-18 | $0.5026 | $0.6582 | $0.5026 | $0.6059 | $153,462 | $0 |
| 2017-09-19 | $0.5998 | $0.6183 | $0.5635 | $0.5747 | $55,823.70 | $0 |
| 2017-09-20 | $0.5739 | $0.5749 | $0.5454 | $0.5468 | $43,852.00 | $0 |
| 2017-09-21 | $0.5441 | $0.5701 | $0.4986 | $0.5146 | $44,453.50 | $0 |
| 2017-09-22 | $0.5140 | $0.5667 | $0.5113 | $0.5203 | $69,818.90 | $0 |
| 2017-09-23 | $0.5188 | $0.5395 | $0.4684 | $0.5232 | $74,419.10 | $0 |
| 2017-09-24 | $0.5229 | $0.5229 | $0.4711 | $0.4759 | $38,864.00 | $0 |
| 2017-09-25 | $0.4710 | $0.5691 | $0.4642 | $0.5511 | $95,491.60 | $0 |
| 2017-09-26 | $0.5511 | $0.5867 | $0.5182 | $0.5342 | $78,185.30 | $0 |
| 2017-09-27 | $0.5308 | $0.5848 | $0.5152 | $0.5825 | $46,426.80 | $0 |
| 2017-09-28 | $0.5825 | $0.5834 | $0.5221 | $0.5627 | $145,333 | $0 |
| 2017-09-29 | $0.5623 | $0.5780 | $0.4967 | $0.5671 | $64,643.30 | $0 |
| 2017-09-30 | $0.5630 | $0.5970 | $0.5503 | $0.5787 | $35,899.60 | $0 |