Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.07186 | $0.08861 | $0.07181 | $0.07187 | $8.02 | $0 |
| 2018-11-02 | $0.07185 | $0.09307 | $0.07162 | $0.09275 | $73.32 | $0 |
| 2018-11-03 | $0.09275 | $0.09275 | $0.09187 | $0.09187 | $21.43 | $0 |
| 2018-11-04 | $0.09187 | $0.09187 | $0.08480 | $0.08661 | $130.37 | $0 |
| 2018-11-05 | $0.08662 | $0.08663 | $0.08295 | $0.08302 | $46.95 | $0 |
| 2018-11-06 | $0.08301 | $0.08839 | $0.08295 | $0.08819 | $16.61 | $0 |
| 2018-11-07 | $0.08819 | $0.09296 | $0.08819 | $0.09245 | $68.05 | $0 |
| 2018-11-08 | $0.09247 | $0.09247 | $0.09204 | $0.09215 | $20.70 | $0 |
| 2018-11-09 | $0.09215 | $0.09726 | $0.09211 | $0.09717 | $107.19 | $0 |
| 2018-11-10 | $0.09717 | $0.09717 | $0.09224 | $0.09717 | $49.36 | $0 |
| 2018-11-11 | $0.09717 | $0.1792 | $0.09224 | $0.1397 | $1,756.29 | $0 |
| 2018-11-12 | $0.1397 | $0.1397 | $0.09204 | $0.1389 | $88.00 | $0 |
| 2018-11-13 | $0.1390 | $0.1391 | $0.1053 | $0.1055 | $42.22 | $0 |
| 2018-11-14 | $0.1055 | $0.1359 | $0.1032 | $0.1033 | $237.54 | $0 |
| 2018-11-15 | $0.1033 | $0.1353 | $0.1025 | $0.1294 | $79.00 | $0 |
| 2018-11-16 | $0.1294 | $0.1387 | $0.09255 | $0.1329 | $299.91 | $0 |
| 2018-11-17 | $0.1329 | $0.1329 | $0.1039 | $0.1241 | $35.86 | $0 |
| 2018-11-18 | $0.1241 | $0.1243 | $0.1241 | $0.1242 | $2.48 | $0 |
| 2018-11-19 | $0.1242 | $0.1246 | $0.1240 | $0.1245 | $224.34 | $0 |
| 2018-11-20 | $0.1245 | $0.1468 | $0.1243 | $0.1411 | $211.50 | $0 |
| 2018-11-21 | $0.1411 | $0.1411 | $0.1238 | $0.1397 | $13.41 | $0 |
| 2018-11-22 | $0.1398 | $0.1400 | $0.1239 | $0.1397 | $57.16 | $0 |
| 2018-11-23 | $0.1397 | $0.1401 | $0.1397 | $0.1398 | $0.1398 | $0 |
| 2018-11-24 | $0.1398 | $0.1398 | $0.1398 | $0.1398 | $0 | $0 |
| 2018-11-25 | $0.1398 | $0.1398 | $0.09306 | $0.1329 | $98.02 | $0 |
| 2018-11-26 | $0.1328 | $0.1328 | $0.1320 | $0.1321 | $0.1321 | $0 |
| 2018-11-27 | $0.1321 | $0.1322 | $0.1048 | $0.1143 | $21.03 | $0 |
| 2018-11-28 | $0.1143 | $0.1145 | $0.1006 | $0.1057 | $74.85 | $0 |
| 2018-11-29 | $0.1057 | $0.1148 | $0.1056 | $0.1146 | $42.47 | $0 |
| 2018-11-30 | $0.1146 | $0.1147 | $0.1143 | $0.1145 | $0.02291 | $0 |