Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.1320 | $0.1349 | $0.1318 | $0.1320 | $18.55 | $0 |
| 2019-05-02 | $0.1320 | $0.1346 | $0.1317 | $0.1345 | $1.79 | $0 |
| 2019-05-03 | $0.1345 | $0.1347 | $0.1258 | $0.1260 | $2.42 | $0 |
| 2019-05-04 | $0.1260 | $0.1350 | $0.1260 | $0.1350 | $2.32 | $0 |
| 2019-05-05 | $0.1350 | $0.1357 | $0.1350 | $0.1355 | $0.5285 | $0 |
| 2019-05-06 | $0.1355 | $0.1360 | $0.1352 | $0.1354 | $1.80 | $0 |
| 2019-05-07 | $0.1354 | $0.1361 | $0.1269 | $0.1270 | $7.89 | $0 |
| 2019-05-08 | $0.1270 | $0.1274 | $0.1270 | $0.1273 | $35.66 | $0 |
| 2019-05-09 | $0.1273 | $0.1359 | $0.1272 | $0.1275 | $77.91 | $0 |
| 2019-05-10 | $0.1275 | $0.1356 | $0.1211 | $0.1211 | $61.52 | $0 |
| 2019-05-11 | $0.1211 | $0.1364 | $0.1211 | $0.1364 | $38.20 | $0 |
| 2019-05-12 | $0.1364 | $0.1546 | $0.1364 | $0.1546 | $1,007.59 | $0 |
| 2019-05-13 | $0.1546 | $0.1559 | $0.1544 | $0.1557 | $343.05 | $0 |
| 2019-05-14 | $0.1557 | $0.1557 | $0.1541 | $0.1541 | $28.02 | $0 |
| 2019-05-15 | $0.1541 | $0.1649 | $0.1541 | $0.1644 | $170.08 | $0 |
| 2019-05-16 | $0.1644 | $0.1646 | $0.1212 | $0.1456 | $204.05 | $0 |
| 2019-05-17 | $0.1456 | $0.1461 | $0.1453 | $0.1454 | $0.3634 | $0 |
| 2019-05-18 | $0.1454 | $0.1454 | $0.1217 | $0.1217 | $13.84 | $0 |
| 2019-05-19 | $0.1217 | $0.1409 | $0.1217 | $0.1407 | $1.41 | $0 |
| 2019-05-20 | $0.1407 | $0.1411 | $0.1405 | $0.1408 | $0.6336 | $0 |
| 2019-05-21 | $0.1408 | $0.1408 | $0.1401 | $0.1402 | $4.98 | $0 |
| 2019-05-22 | $0.1402 | $0.1404 | $0.1267 | $0.1270 | $14.16 | $0 |
| 2019-05-23 | $0.1270 | $0.1271 | $0.1223 | $0.1232 | $3.57 | $0 |
| 2019-05-24 | $0.1232 | $0.1235 | $0.1226 | $0.1226 | $746.29 | $0 |
| 2019-05-25 | $0.1226 | $0.1226 | $0.1226 | $0.1226 | $746.22 | $0 |
| 2019-05-26 | $0.1226 | $0.1290 | $0.1226 | $0.1289 | $22.05 | $0 |
| 2019-05-27 | $0.1289 | $0.1289 | $0.1287 | $0.1288 | $0.1416 | $0 |
| 2019-05-28 | $0.1287 | $0.1288 | $0.1223 | $0.1226 | $3.68 | $0 |
| 2019-05-29 | $0.1226 | $0.1228 | $0.1222 | $0.1224 | $3.38 | $0 |
| 2019-05-30 | $0.1224 | $0.1262 | $0.1222 | $0.1262 | $68.13 | $0 |
| 2019-05-31 | $0.1262 | $0.1376 | $0.1232 | $0.1239 | $229.69 | $0 |