Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.4672 | $0.4818 | $0.4672 | $0.4818 | $231.85 | $0 |
| 2018-09-02 | $0.4818 | $0.4818 | $0.4666 | $0.4668 | $11.20 | $0 |
| 2018-09-03 | $0.4669 | $0.4680 | $0.4499 | $0.4501 | $319.12 | $0 |
| 2018-09-04 | $0.4501 | $0.4507 | $0.4476 | $0.4478 | $102.27 | $0 |
| 2018-09-05 | $0.4478 | $0.4480 | $0.3585 | $0.3589 | $343.82 | $0 |
| 2018-09-06 | $0.3589 | $0.4325 | $0.3589 | $0.4073 | $21.26 | $0 |
| 2018-09-07 | $0.4072 | $0.4076 | $0.3694 | $0.3694 | $538.00 | $0 |
| 2018-09-08 | $0.3694 | $0.3694 | $0.3604 | $0.3685 | $36.92 | $0 |
| 2018-09-09 | $0.3685 | $0.3685 | $0.3601 | $0.3607 | $10.82 | $0 |
| 2018-09-10 | $0.3606 | $0.3608 | $0.3577 | $0.3582 | $329.67 | $0 |
| 2018-09-11 | $0.3582 | $0.3582 | $0.3565 | $0.3567 | $0.5350 | $0 |
| 2018-09-12 | $0.3566 | $0.3571 | $0.2706 | $0.2706 | $389.50 | $0 |
| 2018-09-13 | $0.2706 | $0.3403 | $0.2699 | $0.3384 | $2.03 | $0 |
| 2018-09-14 | $0.3383 | $0.3389 | $0.2853 | $0.3373 | $54.75 | $0 |
| 2018-09-15 | $0.3373 | $0.3373 | $0.2856 | $0.3373 | $46.69 | $0 |
| 2018-09-16 | $0.3373 | $0.3376 | $0.3373 | $0.3375 | $3.44 | $0 |
| 2018-09-17 | $0.3375 | $0.3379 | $0.2866 | $0.2874 | $12.93 | $0 |
| 2018-09-18 | $0.2874 | $0.3348 | $0.2856 | $0.3348 | $1.77 | $0 |
| 2018-09-19 | $0.3348 | $0.3351 | $0.2866 | $0.2867 | $43.00 | $0 |
| 2018-09-20 | $0.2867 | $0.2869 | $0.2222 | $0.2436 | $1,177.40 | $0 |
| 2018-09-21 | $0.2436 | $0.2682 | $0.2428 | $0.2452 | $18.86 | $0 |
| 2018-09-22 | $0.2452 | $0.2665 | $0.2442 | $0.2665 | $25.40 | $0 |
| 2018-09-23 | $0.2665 | $0.2671 | $0.2665 | $0.2666 | $31.01 | $0 |
| 2018-09-24 | $0.2666 | $0.2666 | $0.2650 | $0.2651 | $243.32 | $0 |
| 2018-09-25 | $0.2651 | $0.2652 | $0.2230 | $0.2230 | $65.06 | $0 |
| 2018-09-26 | $0.2231 | $0.2654 | $0.2230 | $0.2652 | $71.76 | $0 |
| 2018-09-27 | $0.2652 | $0.2656 | $0.2468 | $0.2470 | $10.55 | $0 |
| 2018-09-28 | $0.2470 | $0.2620 | $0.2392 | $0.2612 | $44.93 | $0 |
| 2018-09-29 | $0.2612 | $0.2612 | $0.2612 | $0.2612 | $1.75 | $0 |
| 2018-09-30 | $0.2612 | $0.2612 | $0.2505 | $0.2601 | $45.26 | $0 |