SJWCoin SJW
Xếp hạng #?
02:36:06 04/12/2018
SJWCoin (SJW)
Không hoạt động
Lịch sử giá SJWCoin (SJW) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0004851 | $0.0004920 | $0.0003869 | $0.0004075 | $83.74 | $0 |
| 2018-04-02 | $0.0004095 | $0.0004259 | $0.0004068 | $0.0004226 | $103.75 | $0 |
| 2018-04-03 | $0.0004229 | $0.0004496 | $0.0003664 | $0.0004453 | $546.24 | $0 |
| 2018-04-04 | $0.0004450 | $0.0005110 | $0.0003386 | $0.0004073 | $159.36 | $0 |
| 2018-04-05 | $0.0004075 | $0.0004134 | $0.0003353 | $0.0003406 | $65.94 | $0 |
| 2018-04-06 | $0.0003388 | $0.0004108 | $0.0003276 | $0.0003307 | $235.74 | $0 |
| 2018-04-07 | $0.0003311 | $0.0004224 | $0.0003306 | $0.0003449 | $205.88 | $0 |
| 2018-04-08 | $0.0003452 | $0.0004235 | $0.0003452 | $0.0004208 | $106.05 | $0 |
| 2018-04-09 | $0.0003513 | $0.0004284 | $0.0003309 | $0.0003377 | $280.52 | $0 |
| 2018-04-10 | $0.0003380 | $0.0004098 | $0.0002054 | $0.0004095 | $1,665.23 | $0 |
| 2018-04-11 | $0.0004099 | $0.0004106 | $0.0002751 | $0.0003482 | $432.73 | $0 |
| 2018-04-12 | $0.0003473 | $0.0006156 | $0.0003423 | $0.0004745 | $2,832.28 | $0 |
| 2018-04-13 | $0.0004751 | $0.0005753 | $0.0004043 | $0.0004720 | $850.07 | $0 |
| 2018-04-14 | $0.0004720 | $0.0005654 | $0.0004005 | $0.0004796 | $252.99 | $0 |
| 2018-04-15 | $0.0004801 | $0.0005013 | $0.0004039 | $0.0005009 | $600.19 | $0 |
| 2018-04-16 | $0.0005007 | $0.0005629 | $0.0003959 | $0.0004827 | $324.36 | $0 |
| 2018-04-17 | $0.0004830 | $0.0004886 | $0.0004040 | $0.0004733 | $251.93 | $0 |
| 2018-04-18 | $0.0004738 | $0.0004926 | $0.0003993 | $0.0004895 | $207.65 | $0 |
| 2018-04-19 | $0.0004899 | $0.0004962 | $0.0004127 | $0.0004958 | $183.16 | $0 |
| 2018-04-20 | $0.0004961 | $0.0005353 | $0.0004158 | $0.0005303 | $818.37 | $0 |
| 2018-04-21 | $0.0005305 | $0.0005383 | $0.0004361 | $0.0005357 | $240.48 | $0 |
| 2018-04-22 | $0.0005357 | $0.0008956 | $0.0005283 | $0.0007039 | $4,291.09 | $0 |
| 2018-04-23 | $0.0007025 | $0.0007939 | $0.0005318 | $0.0007134 | $2,762.76 | $0 |
| 2018-04-24 | $0.0007140 | $0.0007478 | $0.0005495 | $0.0006835 | $2,493.64 | $0 |
| 2018-04-25 | $0.0006789 | $0.0006821 | $0.0005267 | $0.0005274 | $576.24 | $0 |
| 2018-04-26 | $0.0005318 | $0.0005583 | $0.0005188 | $0.0005571 | $186.18 | $0 |
| 2018-04-27 | $0.0005578 | $0.0006351 | $0.0005376 | $0.0006262 | $651.21 | $0 |
| 2018-04-28 | $0.0006241 | $0.0006560 | $0.0005456 | $0.0005609 | $308.42 | $0 |
| 2018-04-29 | $0.0005607 | $0.0006668 | $0.0004599 | $0.0004702 | $1,195.95 | $0 |
| 2018-04-30 | $0.0004701 | $0.0006536 | $0.0004597 | $0.0005540 | $367.94 | $0 |