Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.3664 | $0.4562 | $0.3573 | $0.4345 | $94,999.30 | $0 |
| 2017-11-02 | $0.4535 | $0.6345 | $0.4460 | $0.5535 | $455,258 | $0 |
| 2017-11-03 | $0.5488 | $0.5553 | $0.4480 | $0.5092 | $106,571 | $0 |
| 2017-11-04 | $0.5073 | $0.5206 | $0.4765 | $0.4766 | $26,980.20 | $0 |
| 2017-11-05 | $0.4756 | $0.5045 | $0.4633 | $0.4843 | $25,321.40 | $0 |
| 2017-11-06 | $0.4854 | $0.4863 | $0.4479 | $0.4653 | $19,457.00 | $0 |
| 2017-11-07 | $0.4645 | $0.5557 | $0.4631 | $0.5011 | $76,932.20 | $0 |
| 2017-11-08 | $0.4981 | $0.5507 | $0.4845 | $0.5252 | $136,931 | $0 |
| 2017-11-09 | $0.5176 | $0.5857 | $0.4938 | $0.5685 | $88,531.30 | $0 |
| 2017-11-10 | $0.5702 | $0.5834 | $0.4449 | $0.4850 | $58,944.20 | $0 |
| 2017-11-11 | $0.4833 | $0.5100 | $0.4008 | $0.4412 | $71,878.70 | $0 |
| 2017-11-12 | $0.4408 | $0.4625 | $0.3706 | $0.4010 | $38,052.50 | $0 |
| 2017-11-13 | $0.4016 | $0.5119 | $0.3866 | $0.4914 | $85,265.00 | $0 |
| 2017-11-14 | $0.4968 | $0.6046 | $0.4821 | $0.5814 | $111,155 | $0 |
| 2017-11-15 | $0.5819 | $0.8316 | $0.5704 | $0.8090 | $280,788 | $0 |
| 2017-11-16 | $0.8303 | $0.8951 | $0.6167 | $0.6185 | $229,895 | $0 |
| 2017-11-17 | $0.6483 | $0.7071 | $0.5900 | $0.6174 | $72,835.60 | $0 |
| 2017-11-18 | $0.6150 | $0.6529 | $0.5850 | $0.6070 | $54,895.80 | $0 |
| 2017-11-19 | $0.6059 | $0.6626 | $0.5830 | $0.6201 | $35,686.80 | $0 |
| 2017-11-20 | $0.6033 | $0.6770 | $0.5864 | $0.6557 | $42,027.60 | $0 |
| 2017-11-21 | $0.6560 | $0.7567 | $0.5825 | $0.7090 | $91,241.20 | $0 |
| 2017-11-22 | $0.7107 | $0.7134 | $0.6824 | $0.6930 | $71,839.40 | $0 |
| 2017-11-23 | $0.6928 | $0.6962 | $0.1654 | $0.1902 | $4.66 | $0 |
| 2017-11-24 | $0.1894 | $0.2005 | $0.1773 | $0.1986 | $4.87 | $0 |
| 2017-11-27 | $0.2703 | $0.3266 | $0.2566 | $0.3266 | $564.06 | $0 |
| 2017-11-28 | $0.3382 | $0.3660 | $0.2834 | $0.3288 | $607.80 | $0 |
| 2017-11-29 | $0.3290 | $0.3515 | $0.2913 | $0.3174 | $586.68 | $0 |