Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.1145 | $0.1390 | $0.1145 | $0.1389 | $264.06 | $0 |
| 2018-12-02 | $0.1389 | $0.1389 | $0.1385 | $0.1386 | $0.06932 | $0 |
| 2018-12-03 | $0.1386 | $0.1389 | $0.1320 | $0.1330 | $3.52 | $0 |
| 2018-12-04 | $0.1330 | $0.1339 | $0.1151 | $0.1153 | $139.54 | $0 |
| 2018-12-05 | $0.1153 | $0.1328 | $0.1060 | $0.1062 | $165.62 | $0 |
| 2018-12-06 | $0.1062 | $0.1246 | $0.1061 | $0.1065 | $7.39 | $0 |
| 2018-12-07 | $0.1065 | $0.1198 | $0.1064 | $0.1064 | $21.40 | $0 |
| 2018-12-08 | $0.1064 | $0.1091 | $0.1064 | $0.1091 | $43.53 | $0 |
| 2018-12-09 | $0.1091 | $0.1091 | $0.1016 | $0.1058 | $129.32 | $0 |
| 2018-12-10 | $0.1058 | $0.1059 | $0.1016 | $0.1030 | $138.64 | $0 |
| 2018-12-11 | $0.1030 | $0.1031 | $0.09536 | $0.09538 | $9.54 | $0 |
| 2018-12-12 | $0.09540 | $0.09632 | $0.09530 | $0.09624 | $32.94 | $0 |
| 2018-12-13 | $0.09623 | $0.1019 | $0.09604 | $0.1019 | $35.10 | $0 |
| 2018-12-14 | $0.1019 | $0.1022 | $0.1018 | $0.1020 | $18.61 | $0 |
| 2018-12-15 | $0.1020 | $0.1020 | $0.09609 | $0.1020 | $43.47 | $0 |
| 2018-12-16 | $0.1020 | $0.1022 | $0.1020 | $0.1021 | $0.1021 | $0 |
| 2018-12-17 | $0.1021 | $0.1027 | $0.1020 | $0.1026 | $2.05 | $0 |
| 2018-12-18 | $0.1026 | $0.1031 | $0.1026 | $0.1029 | $2.06 | $0 |
| 2018-12-19 | $0.1029 | $0.1032 | $0.09790 | $0.1030 | $26.84 | $0 |
| 2018-12-20 | $0.1030 | $0.1044 | $0.09777 | $0.1041 | $373.40 | $0 |
| 2018-12-21 | $0.1041 | $0.1045 | $0.1039 | $0.1043 | $110.95 | $0 |
| 2018-12-22 | $0.1043 | $0.1049 | $0.1043 | $0.1049 | $0.01049 | $0 |
| 2018-12-23 | $0.1049 | $0.1051 | $0.09810 | $0.1049 | $13.41 | $0 |
| 2018-12-24 | $0.1049 | $0.1056 | $0.09944 | $0.1056 | $22.75 | $0 |
| 2018-12-25 | $0.1056 | $0.1059 | $0.1055 | $0.1055 | $2.95 | $0 |
| 2018-12-26 | $0.1054 | $0.1056 | $0.1046 | $0.1048 | $3.29 | $0 |
| 2018-12-27 | $0.1048 | $0.1068 | $0.1047 | $0.1064 | $148.90 | $0 |
| 2018-12-28 | $0.1065 | $0.1070 | $0.1059 | $0.1061 | $1.06 | $0 |
| 2018-12-29 | $0.1061 | $0.1070 | $0.09894 | $0.1070 | $230.57 | $0 |
| 2018-12-30 | $0.1070 | $0.1070 | $0.09881 | $0.09887 | $15.82 | $0 |
| 2018-12-31 | $0.09887 | $0.1077 | $0.09876 | $0.1076 | $319.04 | $0 |