Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.5790 | $0.5929 | $0.5405 | $0.5929 | $35,264.40 | $0 |
| 2017-10-02 | $0.5935 | $0.6044 | $0.5437 | $0.5463 | $34,084.00 | $0 |
| 2017-10-03 | $0.5463 | $0.5681 | $0.5106 | $0.5371 | $49,683.20 | $0 |
| 2017-10-04 | $0.5384 | $0.5436 | $0.5042 | $0.5158 | $40,242.50 | $0 |
| 2017-10-05 | $0.5162 | $0.5336 | $0.4997 | $0.5191 | $25,378.30 | $0 |
| 2017-10-06 | $0.5191 | $0.6016 | $0.5180 | $0.5771 | $46,454.70 | $0 |
| 2017-10-07 | $0.5743 | $0.5973 | $0.5013 | $0.5207 | $121,398 | $0 |
| 2017-10-08 | $0.5179 | $0.5426 | $0.4857 | $0.4861 | $45,232.30 | $0 |
| 2017-10-09 | $0.4862 | $0.5059 | $0.4242 | $0.4766 | $112,578 | $0 |
| 2017-10-10 | $0.4767 | $0.4998 | $0.4189 | $0.4365 | $45,597.20 | $0 |
| 2017-10-11 | $0.4365 | $0.4932 | $0.4211 | $0.4823 | $37,280.60 | $0 |
| 2017-10-12 | $0.4827 | $0.5530 | $0.4773 | $0.5122 | $113,444 | $0 |
| 2017-10-13 | $0.5138 | $0.5316 | $0.4795 | $0.5196 | $54,318.80 | $0 |
| 2017-10-14 | $0.5198 | $0.5251 | $0.4866 | $0.4977 | $27,646.70 | $0 |
| 2017-10-15 | $0.4986 | $0.5179 | $0.4661 | $0.4886 | $48,826.50 | $0 |
| 2017-10-16 | $0.4886 | $0.5099 | $0.4492 | $0.4767 | $44,942.60 | $0 |
| 2017-10-17 | $0.4768 | $0.4782 | $0.4446 | $0.4526 | $33,898.20 | $0 |
| 2017-10-18 | $0.4527 | $0.4557 | $0.4115 | $0.4193 | $61,466.60 | $0 |
| 2017-10-19 | $0.4195 | $0.4351 | $0.3994 | $0.4123 | $54,083.60 | $0 |
| 2017-10-20 | $0.4124 | $0.4249 | $0.3737 | $0.3921 | $40,524.90 | $0 |
| 2017-10-21 | $0.3913 | $0.3927 | $0.3543 | $0.3735 | $20,081.40 | $0 |
| 2017-10-22 | $0.3736 | $0.3835 | $0.3394 | $0.3781 | $41,585.00 | $0 |
| 2017-10-23 | $0.3676 | $0.3743 | $0.3084 | $0.3361 | $23,022.20 | $0 |
| 2017-10-24 | $0.3362 | $0.3891 | $0.3095 | $0.3636 | $48,432.40 | $0 |
| 2017-10-25 | $0.3638 | $0.4749 | $0.3355 | $0.4749 | $93,559.40 | $0 |
| 2017-10-26 | $0.5126 | $0.6590 | $0.4693 | $0.4858 | $828,330 | $0 |
| 2017-10-27 | $0.4837 | $0.6328 | $0.4837 | $0.5679 | $425,850 | $0 |
| 2017-10-28 | $0.5743 | $0.6030 | $0.4613 | $0.4944 | $128,753 | $0 |
| 2017-10-29 | $0.4948 | $0.5021 | $0.4110 | $0.4266 | $78,856.80 | $0 |
| 2017-10-30 | $0.4241 | $0.4980 | $0.3919 | $0.4548 | $101,967 | $0 |
| 2017-10-31 | $0.4519 | $0.4759 | $0.3637 | $0.3667 | $59,437.50 | $0 |