Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.6262 | $0.6272 | $0.6153 | $0.6272 | $110.33 | $0 |
| 2018-08-02 | $0.6271 | $0.6275 | $0.6087 | $0.6088 | $98.63 | $0 |
| 2018-08-03 | $0.6088 | $0.6300 | $0.6083 | $0.6291 | $49.70 | $0 |
| 2018-08-04 | $0.6291 | $0.6291 | $0.6291 | $0.6291 | $314.56 | $0 |
| 2018-08-05 | $0.6291 | $0.6291 | $0.6010 | $0.6013 | $161.57 | $0 |
| 2018-08-06 | $0.6012 | $0.6108 | $0.5997 | $0.6107 | $3.05 | $0 |
| 2018-08-07 | $0.6107 | $0.6306 | $0.6106 | $0.6196 | $16.36 | $0 |
| 2018-08-08 | $0.6197 | $0.6225 | $0.4768 | $0.5860 | $1,616.75 | $0 |
| 2018-08-09 | $0.5861 | $0.5871 | $0.4768 | $0.4769 | $164.64 | $0 |
| 2018-08-10 | $0.4771 | $0.5247 | $0.4771 | $0.4780 | $257.17 | $0 |
| 2018-08-11 | $0.4780 | $0.4780 | $0.4708 | $0.4717 | $559.49 | $0 |
| 2018-08-12 | $0.4717 | $0.5256 | $0.4717 | $0.5243 | $4.40 | $0 |
| 2018-08-13 | $0.5242 | $0.5265 | $0.4697 | $0.4709 | $149.88 | $0 |
| 2018-08-14 | $0.4709 | $0.4709 | $0.4682 | $0.4683 | $139.56 | $0 |
| 2018-08-15 | $0.4683 | $0.5161 | $0.4676 | $0.5154 | $23.30 | $0 |
| 2018-08-16 | $0.5155 | $0.5159 | $0.4680 | $0.5135 | $53.15 | $0 |
| 2018-08-17 | $0.5134 | $0.5165 | $0.5131 | $0.5131 | $71.83 | $0 |
| 2018-08-18 | $0.5131 | $0.5131 | $0.4706 | $0.4706 | $38.40 | $0 |
| 2018-08-19 | $0.4706 | $0.4706 | $0.4692 | $0.4697 | $23.48 | $0 |
| 2018-08-20 | $0.4698 | $0.5067 | $0.4692 | $0.5064 | $1,345.89 | $0 |
| 2018-08-21 | $0.5064 | $0.5073 | $0.4705 | $0.4722 | $0.7083 | $0 |
| 2018-08-22 | $0.4720 | $0.5043 | $0.4708 | $0.4971 | $16.70 | $0 |
| 2018-08-23 | $0.4973 | $0.4974 | $0.4668 | $0.4668 | $9.34 | $0 |
| 2018-08-24 | $0.4668 | $0.4976 | $0.4656 | $0.4664 | $444.95 | $0 |
| 2018-08-25 | $0.4664 | $0.4944 | $0.4664 | $0.4664 | $89.46 | $0 |
| 2018-08-26 | $0.4980 | $0.4980 | $0.4659 | $0.4977 | $46.08 | $0 |
| 2018-08-27 | $0.4977 | $0.4990 | $0.4669 | $0.4985 | $1.50 | $0 |
| 2018-08-28 | $0.4985 | $0.4990 | $0.4675 | $0.4983 | $153.78 | $0 |
| 2018-08-29 | $0.4983 | $0.4984 | $0.4954 | $0.4960 | $71.43 | $0 |
| 2018-08-30 | $0.4961 | $0.4974 | $0.4942 | $0.4972 | $14.27 | $0 |
| 2018-08-31 | $0.4973 | $0.4976 | $0.4669 | $0.4672 | $279.07 | $0 |