Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.2601 | $0.2635 | $0.2600 | $0.2632 | $78.96 | $0 |
| 2018-10-02 | $0.2633 | $0.2635 | $0.2194 | $0.2377 | $1,446.59 | $0 |
| 2018-10-03 | $0.2377 | $0.2464 | $0.2357 | $0.2358 | $254.33 | $0 |
| 2018-10-04 | $0.2359 | $0.2458 | $0.2358 | $0.2370 | $89.34 | $0 |
| 2018-10-05 | $0.2370 | $0.2377 | $0.2191 | $0.2374 | $37.08 | $0 |
| 2018-10-06 | $0.2374 | $0.2444 | $0.2198 | $0.2374 | $0.1662 | $0 |
| 2018-10-07 | $0.2374 | $0.2376 | $0.2372 | $0.2375 | $1.78 | $0 |
| 2018-10-08 | $0.2375 | $0.2393 | $0.2367 | $0.2369 | $3.36 | $0 |
| 2018-10-09 | $0.2369 | $0.2373 | $0.2364 | $0.2371 | $118.57 | $0 |
| 2018-10-10 | $0.2371 | $0.2382 | $0.2216 | $0.2382 | $181.04 | $0 |
| 2018-10-11 | $0.2382 | $0.2382 | $0.2214 | $0.2222 | $321.65 | $0 |
| 2018-10-12 | $0.2222 | $0.2362 | $0.2214 | $0.2362 | $2.98 | $0 |
| 2018-10-13 | $0.2362 | $0.2362 | $0.2220 | $0.2220 | $24.06 | $0 |
| 2018-10-14 | $0.2220 | $0.2230 | $0.2220 | $0.2228 | $4.01 | $0 |
| 2018-10-15 | $0.2228 | $0.2233 | $0.1801 | $0.1967 | $88.54 | $0 |
| 2018-10-16 | $0.1967 | $0.1967 | $0.1798 | $0.1798 | $232.45 | $0 |
| 2018-10-17 | $0.1798 | $0.1803 | $0.1792 | $0.1793 | $62.41 | $0 |
| 2018-10-18 | $0.1793 | $0.1962 | $0.1792 | $0.1961 | $11.57 | $0 |
| 2018-10-19 | $0.1961 | $0.1961 | $0.1954 | $0.1955 | $9.19 | $0 |
| 2018-10-20 | $0.1955 | $0.1955 | $0.1777 | $0.1955 | $157.68 | $0 |
| 2018-10-21 | $0.1955 | $0.1957 | $0.1954 | $0.1956 | $1.76 | $0 |
| 2018-10-22 | $0.1956 | $0.1958 | $0.1683 | $0.1684 | $673.65 | $0 |
| 2018-10-23 | $0.1685 | $0.1777 | $0.08881 | $0.1067 | $702.25 | $0 |
| 2018-10-24 | $0.1067 | $0.1253 | $0.09231 | $0.1223 | $34.66 | $0 |
| 2018-10-25 | $0.1223 | $0.1225 | $0.1106 | $0.1166 | $439.79 | $0 |
| 2018-10-26 | $0.1166 | $0.1171 | $0.09017 | $0.1162 | $129.31 | $0 |
| 2018-10-27 | $0.1162 | $0.1162 | $0.1153 | $0.1153 | $0.8070 | $0 |
| 2018-10-28 | $0.1153 | $0.1153 | $0.08839 | $0.09917 | $299.50 | $0 |
| 2018-10-29 | $0.09920 | $0.09929 | $0.08708 | $0.09792 | $2.25 | $0 |
| 2018-10-30 | $0.09793 | $0.09793 | $0.07187 | $0.09729 | $60.32 | $0 |
| 2018-10-31 | $0.09729 | $0.09729 | $0.07154 | $0.07185 | $14.50 | $0 |