Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1.07 | $1.07 | $0.9788 | $1.03 | $4,195.95 | $0 |
| 2018-03-02 | $1.04 | $1.05 | $0.9849 | $0.9890 | $1,846.31 | $0 |
| 2018-03-03 | $0.9882 | $1.05 | $0.9882 | $1.03 | $2,537.10 | $0 |
| 2018-03-04 | $1.03 | $1.08 | $1.03 | $1.04 | $1,290.63 | $0 |
| 2018-03-05 | $1.04 | $1.04 | $1.00 | $1.01 | $1,721.92 | $0 |
| 2018-03-06 | $1.01 | $1.02 | $1.00 | $1.02 | $730.54 | $0 |
| 2018-03-07 | $1.03 | $1.03 | $0.8869 | $0.9000 | $1,980.57 | $0 |
| 2018-03-08 | $0.8984 | $0.9368 | $0.8096 | $0.9321 | $2,587.22 | $0 |
| 2018-03-09 | $0.9304 | $0.9304 | $0.8055 | $0.8899 | $2,432.87 | $0 |
| 2018-03-10 | $0.8895 | $0.9271 | $0.8427 | $0.8896 | $2,048.17 | $0 |
| 2018-03-11 | $0.8896 | $0.9225 | $0.8896 | $0.8896 | $1,866.34 | $0 |
| 2018-03-12 | $0.8882 | $0.9210 | $0.8208 | $0.9010 | $2,513.48 | $0 |
| 2018-03-13 | $0.9022 | $0.9022 | $0.8489 | $0.8870 | $770.41 | $0 |
| 2018-03-14 | $0.8878 | $0.8878 | $0.8451 | $0.8470 | $344.89 | $0 |
| 2018-03-15 | $0.8465 | $0.8465 | $0.8089 | $0.8097 | $1,124.54 | $0 |
| 2018-03-16 | $0.8091 | $0.8517 | $0.8091 | $0.8481 | $123.91 | $0 |
| 2018-03-17 | $0.8489 | $0.8489 | $0.7535 | $0.7535 | $3,842.08 | $0 |
| 2018-03-18 | $0.7535 | $0.8167 | $0.6711 | $0.7542 | $1,539.33 | $0 |
| 2018-03-19 | $0.7543 | $0.7917 | $0.7531 | $0.7916 | $2,741.91 | $0 |
| 2018-03-20 | $0.7918 | $0.7921 | $0.7518 | $0.7893 | $1,325.86 | $0 |
| 2018-03-21 | $0.7884 | $0.7901 | $0.7514 | $0.7901 | $276.31 | $0 |
| 2018-03-22 | $0.7927 | $0.7953 | $0.7564 | $0.7953 | $470.95 | $0 |
| 2018-03-23 | $0.8011 | $0.8011 | $0.7621 | $0.7721 | $318.26 | $0 |
| 2018-03-24 | $0.7734 | $0.7925 | $0.7648 | $0.7866 | $128.69 | $0 |
| 2018-03-25 | $0.7862 | $0.7883 | $0.7167 | $0.7860 | $206.02 | $0 |
| 2018-03-26 | $0.7860 | $0.7891 | $0.7717 | $0.7724 | $272.48 | $0 |
| 2018-03-27 | $0.7817 | $0.7863 | $0.7519 | $0.7863 | $191.55 | $0 |
| 2018-03-28 | $0.7874 | $0.7874 | $0.7502 | $0.7522 | $719.23 | $0 |
| 2018-03-29 | $0.7495 | $0.7837 | $0.7495 | $0.7789 | $1,926.38 | $0 |
| 2018-03-30 | $0.7786 | $0.7834 | $0.7785 | $0.7833 | $393.31 | $0 |
| 2018-03-31 | $0.7829 | $0.7857 | $0.7829 | $0.7857 | $298.02 | $0 |