Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.09692 | $0.09692 | $0.09638 | $0.09650 | $9.65 | $0 |
| 2019-03-02 | $0.09650 | $0.09650 | $0.09606 | $0.09650 | $2.41 | $0 |
| 2019-03-03 | $0.09650 | $0.1037 | $0.09013 | $0.09015 | $99.21 | $0 |
| 2019-03-04 | $0.09014 | $0.09038 | $0.09009 | $0.09028 | $0.4063 | $0 |
| 2019-03-05 | $0.09025 | $0.1020 | $0.09011 | $0.1020 | $0.01020 | $0 |
| 2019-03-06 | $0.1020 | $0.1424 | $0.1020 | $0.1424 | $308.70 | $0 |
| 2019-03-07 | $0.1424 | $0.1425 | $0.1084 | $0.1084 | $75.19 | $0 |
| 2019-03-08 | $0.1084 | $0.1398 | $0.1084 | $0.1394 | $40.12 | $0 |
| 2019-03-09 | $0.1394 | $0.1394 | $0.1170 | $0.1349 | $14.57 | $0 |
| 2019-03-10 | $0.1349 | $0.1349 | $0.1169 | $0.1170 | $67.14 | $0 |
| 2019-03-11 | $0.1170 | $0.1351 | $0.1170 | $0.1338 | $12.06 | $0 |
| 2019-03-12 | $0.1339 | $0.1341 | $0.1337 | $0.1339 | $53.55 | $0 |
| 2019-03-13 | $0.1338 | $0.1396 | $0.1338 | $0.1394 | $1.39 | $0 |
| 2019-03-14 | $0.1394 | $0.1394 | $0.1386 | $0.1387 | $8.60 | $0 |
| 2019-03-15 | $0.1387 | $0.1391 | $0.1253 | $0.1391 | $2.80 | $0 |
| 2019-03-16 | $0.1391 | $0.1391 | $0.1391 | $0.1391 | $0.5703 | $0 |
| 2019-03-17 | $0.1391 | $0.1391 | $0.1389 | $0.1389 | $0.9726 | $0 |
| 2019-03-18 | $0.1389 | $0.1392 | $0.1354 | $0.1391 | $82.58 | $0 |
| 2019-03-19 | $0.1392 | $0.1394 | $0.1256 | $0.1382 | $8.79 | $0 |
| 2019-03-20 | $0.1382 | $0.1393 | $0.1379 | $0.1392 | $0.01392 | $0 |
| 2019-03-21 | $0.1392 | $0.1396 | $0.1379 | $0.1381 | $27.39 | $0 |
| 2019-03-22 | $0.1381 | $0.1392 | $0.1344 | $0.1390 | $81.29 | $0 |
| 2019-03-23 | $0.1390 | $0.1392 | $0.1390 | $0.1392 | $70.00 | $0 |
| 2019-03-24 | $0.1392 | $0.1392 | $0.1271 | $0.1272 | $135.44 | $0 |
| 2019-03-25 | $0.1272 | $0.1393 | $0.1270 | $0.1390 | $0.01390 | $0 |
| 2019-03-26 | $0.1390 | $0.1391 | $0.1382 | $0.1384 | $0.01384 | $0 |
| 2019-03-27 | $0.1383 | $0.1387 | $0.1383 | $0.1384 | $1.38 | $0 |
| 2019-03-28 | $0.1384 | $0.1390 | $0.1380 | $0.1383 | $0.6083 | $0 |
| 2019-03-29 | $0.1383 | $0.1384 | $0.1262 | $0.1263 | $0.3031 | $0 |
| 2019-03-30 | $0.1263 | $0.1380 | $0.1263 | $0.1380 | $0.01380 | $0 |
| 2019-03-31 | $0.1380 | $0.1380 | $0.1270 | $0.1271 | $126.28 | $0 |