SJWCoin SJW
Xếp hạng #?
02:36:06 04/12/2018
SJWCoin (SJW)
Không hoạt động
Lịch sử giá SJWCoin (SJW) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0005544 | $0.0006345 | $0.0005320 | $0.0005458 | $719.17 | $0 |
| 2018-05-02 | $0.0005450 | $0.0006428 | $0.0005392 | $0.0005531 | $354.10 | $0 |
| 2018-05-03 | $0.0005532 | $0.0006727 | $0.0004837 | $0.0005851 | $233.70 | $0 |
| 2018-05-04 | $0.0005849 | $0.0006839 | $0.0004795 | $0.0005818 | $107.04 | $0 |
| 2018-05-05 | $0.0005816 | $0.0008933 | $0.0004895 | $0.0007858 | $5,497.40 | $0 |
| 2018-05-06 | $0.0007863 | $0.0008901 | $0.0005688 | $0.0006725 | $2,116.86 | $0 |
| 2018-05-07 | $0.0006730 | $0.0006733 | $0.0004671 | $0.0005608 | $900.83 | $0 |
| 2018-05-08 | $0.0005620 | $0.0005672 | $0.0004601 | $0.0004607 | $596.70 | $0 |
| 2018-05-09 | $0.0004599 | $0.0005609 | $0.0004496 | $0.0004658 | $59.54 | $0 |
| 2018-05-10 | $0.0004657 | $0.0005633 | $0.0004509 | $0.0004514 | $152.24 | $0 |
| 2018-05-11 | $0.0004519 | $0.0005926 | $0.0004414 | $0.0005894 | $894.21 | $0 |
| 2018-05-12 | $0.0005876 | $0.0005918 | $0.0004941 | $0.0005082 | $283.23 | $0 |
| 2018-05-13 | $0.0005081 | $0.0006067 | $0.0004206 | $0.0004346 | $201.44 | $0 |
| 2018-05-14 | $0.0004345 | $0.0005912 | $0.0004311 | $0.0005214 | $432.74 | $0 |
| 2018-05-15 | $0.0005205 | $0.0005292 | $0.0005065 | $0.0005095 | $195.34 | $0 |
| 2018-05-16 | $0.0005092 | $0.0005828 | $0.0004114 | $0.0005006 | $492.37 | $0 |
| 2018-05-17 | $0.0005009 | $0.0008099 | $0.0004933 | $0.0005650 | $3,855.51 | $0 |
| 2018-05-18 | $0.0005655 | $0.0008942 | $0.0004944 | $0.0005768 | $7,511.60 | $0 |
| 2018-05-19 | $0.0005767 | $0.0006559 | $0.0004933 | $0.0005767 | $2,538.96 | $0 |
| 2018-05-20 | $0.0005772 | $0.0005984 | $0.0004951 | $0.0005962 | $1,746.82 | $0 |
| 2018-05-21 | $0.0005969 | $0.0005973 | $0.0005002 | $0.0005046 | $339.99 | $0 |
| 2018-05-22 | $0.0005045 | $0.0006660 | $0.0004904 | $0.0005608 | $331.83 | $0 |
| 2018-05-23 | $0.0005602 | $0.0006412 | $0.0004486 | $0.0004523 | $1,006.59 | $0 |
| 2018-05-24 | $0.0004512 | $0.0005342 | $0.0004366 | $0.0005284 | $1,086.19 | $0 |
| 2018-05-25 | $0.0005294 | $0.0005335 | $0.0004416 | $0.0004487 | $382.27 | $0 |
| 2018-05-26 | $0.0004481 | $0.0006031 | $0.0004435 | $0.0005132 | $335.47 | $0 |
| 2018-05-27 | $0.0005135 | $0.0005165 | $0.0004375 | $0.0004406 | $142.94 | $0 |
| 2018-05-28 | $0.0004407 | $0.0005101 | $0.0003563 | $0.0004272 | $2,481.88 | $0 |
| 2018-05-29 | $0.0003559 | $0.0005198 | $0.0003549 | $0.0004476 | $216.65 | $0 |
| 2018-05-30 | $0.0004479 | $0.0004530 | $0.0003653 | $0.0004430 | $370.19 | $0 |
| 2018-05-31 | $0.0004430 | $0.0004552 | $0.0003674 | $0.0003743 | $634.50 | $0 |