SJWCoin SJW
Xếp hạng #?
02:36:06 04/12/2018
SJWCoin (SJW)
Không hoạt động
Lịch sử giá SJWCoin (SJW) 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 | $0.001342 | $0.001498 | $0.001277 | $0.001421 | $1,165.42 | $0 |
| 2018-03-02 | $0.001417 | $0.001532 | $0.001189 | $0.001434 | $2,879.79 | $0 |
| 2018-03-03 | $0.001433 | $0.001494 | $0.001239 | $0.001375 | $256.77 | $0 |
| 2018-03-04 | $0.001373 | $0.001374 | $0.001112 | $0.001151 | $264.06 | $0 |
| 2018-03-05 | $0.001150 | $0.001372 | $0.001142 | $0.001154 | $1,146.38 | $0 |
| 2018-03-06 | $0.001151 | $0.001528 | $0.001063 | $0.001073 | $2,006.82 | $0 |
| 2018-03-07 | $0.001072 | $0.001295 | $0.0009898 | $0.0009905 | $636.09 | $0 |
| 2018-03-08 | $0.0009891 | $0.001040 | $0.0009063 | $0.0009353 | $636.68 | $0 |
| 2018-03-09 | $0.0009293 | $0.0009783 | $0.0008388 | $0.0009256 | $205.28 | $0 |
| 2018-03-10 | $0.0009260 | $0.001120 | $0.0009176 | $0.0009686 | $377.01 | $0 |
| 2018-03-11 | $0.0009653 | $0.001069 | $0.0008226 | $0.0009575 | $441.76 | $0 |
| 2018-03-12 | $0.0009544 | $0.001057 | $0.0008812 | $0.001006 | $313.60 | $0 |
| 2018-03-13 | $0.0009998 | $0.001021 | $0.0007987 | $0.0009148 | $2,572.75 | $0 |
| 2018-03-14 | $0.0009149 | $0.0009238 | $0.0006538 | $0.0006569 | $1,609.37 | $0 |
| 2018-03-15 | $0.0006566 | $0.0007513 | $0.0006159 | $0.0007439 | $429.83 | $0 |
| 2018-03-16 | $0.0007435 | $0.0007692 | $0.0005083 | $0.0006630 | $767.78 | $0 |
| 2018-03-17 | $0.0006641 | $0.0007487 | $0.0005684 | $0.0006325 | $972.71 | $0 |
| 2018-03-18 | $0.0006309 | $0.0007017 | $0.0005850 | $0.0006580 | $320.15 | $0 |
| 2018-03-19 | $0.0006552 | $0.0006944 | $0.0006512 | $0.0006822 | $270.64 | $0 |
| 2018-03-20 | $0.0006899 | $0.0007208 | $0.0005942 | $0.0007111 | $232.24 | $0 |
| 2018-03-21 | $0.0007123 | $0.0007326 | $0.0007029 | $0.0007129 | $176.98 | $0 |
| 2018-03-22 | $0.0007116 | $0.0007258 | $0.0006066 | $0.0006961 | $289.85 | $0 |
| 2018-03-23 | $0.0006961 | $0.001384 | $0.0005852 | $0.001318 | $6,191.88 | $0 |
| 2018-03-24 | $0.001159 | $0.001255 | $0.0007766 | $0.0009484 | $9,485.54 | $0 |
| 2018-03-25 | $0.0009353 | $0.0009545 | $0.0007539 | $0.0007602 | $1,457.78 | $0 |
| 2018-03-26 | $0.0007596 | $0.0008483 | $0.0006449 | $0.0007363 | $1,471.84 | $0 |
| 2018-03-27 | $0.0007352 | $0.0007376 | $0.0005491 | $0.0006231 | $525.48 | $0 |
| 2018-03-28 | $0.0006229 | $0.0007245 | $0.0005523 | $0.0005552 | $237.43 | $0 |
| 2018-03-29 | $0.0005559 | $0.0006039 | $0.0004826 | $0.0004971 | $465.23 | $0 |
| 2018-03-30 | $0.0004959 | $0.0005040 | $0.0004026 | $0.0004785 | $270.61 | $0 |
| 2018-03-31 | $0.0004786 | $0.0005008 | $0.0004090 | $0.0004851 | $884.69 | $0 |