Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.8601 | $0.8602 | $0.8254 | $0.8450 | $254.52 | $0 |
| 2018-05-02 | $0.8425 | $0.8429 | $0.8330 | $0.8429 | $864.03 | $0 |
| 2018-05-03 | $0.8431 | $0.8637 | $0.8331 | $0.8484 | $1,555.67 | $0 |
| 2018-05-04 | $0.8483 | $0.8657 | $0.8259 | $0.8259 | $566.06 | $0 |
| 2018-05-05 | $0.8249 | $0.8659 | $0.8248 | $0.8651 | $1,183.17 | $0 |
| 2018-05-06 | $0.8651 | $0.8651 | $0.8248 | $0.8523 | $569.60 | $0 |
| 2018-05-07 | $0.8525 | $0.8617 | $0.8236 | $0.8251 | $1,987.92 | $0 |
| 2018-05-08 | $0.8246 | $0.8619 | $0.8069 | $0.8069 | $283.46 | $0 |
| 2018-05-09 | $0.8066 | $0.8126 | $0.8026 | $0.8126 | $429.03 | $0 |
| 2018-05-10 | $0.8119 | $0.8125 | $0.7556 | $0.7582 | $571.49 | $0 |
| 2018-05-11 | $0.7585 | $0.7585 | $0.7044 | $0.7334 | $1,442.46 | $0 |
| 2018-05-12 | $0.7321 | $0.7321 | $0.7047 | $0.7047 | $138.20 | $0 |
| 2018-05-13 | $0.7047 | $0.7322 | $0.7047 | $0.7322 | $200.54 | $0 |
| 2018-05-14 | $0.7323 | $0.7323 | $0.7014 | $0.7018 | $607.24 | $0 |
| 2018-05-15 | $0.7000 | $0.7279 | $0.6824 | $0.7163 | $600.90 | $0 |
| 2018-05-16 | $0.7163 | $0.7257 | $0.6994 | $0.7257 | $1,459.91 | $0 |
| 2018-05-17 | $0.7243 | $0.8139 | $0.6963 | $0.7717 | $3,678.16 | $0 |
| 2018-05-18 | $0.7707 | $0.7707 | $0.7205 | $0.7232 | $36.16 | $0 |
| 2018-05-19 | $0.7581 | $0.8308 | $0.7220 | $0.8308 | $2,812.45 | $0 |
| 2018-05-20 | $0.8306 | $0.9029 | $0.7675 | $0.9029 | $3,486.80 | $0 |
| 2018-05-21 | $0.9020 | $0.9020 | $0.7634 | $0.7658 | $123.75 | $0 |
| 2018-05-22 | $0.7662 | $0.7752 | $0.7662 | $0.7752 | $339.94 | $0 |
| 2018-05-23 | $0.7761 | $0.8960 | $0.7761 | $0.7818 | $111.96 | $0 |
| 2018-05-24 | $0.7837 | $0.8859 | $0.7837 | $0.7885 | $85.15 | $0 |
| 2018-05-25 | $0.7889 | $0.8768 | $0.7889 | $0.8499 | $77.08 | $0 |
| 2018-05-26 | $0.8501 | $0.8501 | $0.7953 | $0.7953 | $163.03 | $0 |
| 2018-05-27 | $0.7953 | $0.8364 | $0.7953 | $0.7953 | $1.91 | $0 |
| 2018-05-28 | $0.7935 | $0.8319 | $0.7887 | $0.7887 | $152.07 | $0 |
| 2018-05-29 | $0.7885 | $0.7999 | $0.7848 | $0.7999 | $634.45 | $0 |
| 2018-05-30 | $0.8009 | $0.8009 | $0.7944 | $0.7988 | $15.10 | $0 |
| 2018-05-31 | $0.7994 | $0.8003 | $0.7814 | $0.7814 | $493.61 | $0 |