Storjcoin X SJCX
Xếp hạng #?
12:43:16 17/09/2020
Storjcoin X (SJCX)
Không hoạt động
Lịch sử giá Storjcoin X (SJCX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.1271 | $0.1380 | $0.1269 | $0.1373 | $172.25 | $0 |
| 2019-04-02 | $0.1373 | $0.1393 | $0.1346 | $0.1348 | $573.70 | $0 |
| 2019-04-03 | $0.1348 | $0.1394 | $0.1275 | $0.1275 | $493.97 | $0 |
| 2019-04-04 | $0.1275 | $0.1337 | $0.1274 | $0.1335 | $10.49 | $0 |
| 2019-04-05 | $0.1335 | $0.1344 | $0.1333 | $0.1343 | $20.27 | $0 |
| 2019-04-06 | $0.1343 | $0.1343 | $0.1334 | $0.1334 | $0.01334 | $0 |
| 2019-04-07 | $0.1334 | $0.1378 | $0.1272 | $0.1272 | $12.86 | $0 |
| 2019-04-08 | $0.1272 | $0.1384 | $0.1272 | $0.1382 | $0.01382 | $0 |
| 2019-04-09 | $0.1382 | $0.1387 | $0.1380 | $0.1386 | $13.86 | $0 |
| 2019-04-10 | $0.1386 | $0.1389 | $0.1384 | $0.1387 | $235.07 | $0 |
| 2019-04-11 | $0.1387 | $0.1396 | $0.1379 | $0.1380 | $48.80 | $0 |
| 2019-04-12 | $0.1380 | $0.1380 | $0.1268 | $0.1268 | $63.42 | $0 |
| 2019-04-13 | $0.1268 | $0.1269 | $0.1268 | $0.1268 | $56.70 | $0 |
| 2019-04-14 | $0.1268 | $0.1268 | $0.1268 | $0.1268 | $0 | $0 |
| 2019-04-15 | $0.1268 | $0.1278 | $0.1268 | $0.1277 | $3.83 | $0 |
| 2019-04-16 | $0.1277 | $0.1287 | $0.1250 | $0.1250 | $52.51 | $0 |
| 2019-04-17 | $0.1250 | $0.1251 | $0.1248 | $0.1250 | $0.1250 | $0 |
| 2019-04-18 | $0.1250 | $0.1253 | $0.1250 | $0.1250 | $19.25 | $0 |
| 2019-04-19 | $0.1250 | $0.1251 | $0.1250 | $0.1251 | $18.77 | $0 |
| 2019-04-20 | $0.1251 | $0.1313 | $0.1251 | $0.1313 | $0.1445 | $0 |
| 2019-04-21 | $0.1313 | $0.1314 | $0.1313 | $0.1314 | $0.1182 | $0 |
| 2019-04-22 | $0.1313 | $0.1314 | $0.1313 | $0.1313 | $0.1182 | $0 |
| 2019-04-23 | $0.1313 | $0.1382 | $0.1313 | $0.1381 | $96.66 | $0 |
| 2019-04-24 | $0.1381 | $0.1382 | $0.1308 | $0.1311 | $31.46 | $0 |
| 2019-04-25 | $0.1311 | $0.1319 | $0.1310 | $0.1318 | $31.63 | $0 |
| 2019-04-26 | $0.1318 | $0.1319 | $0.1315 | $0.1315 | $0 | $0 |
| 2019-04-27 | $0.1315 | $0.1315 | $0.1315 | $0.1315 | $0 | $0 |
| 2019-04-28 | $0.1315 | $0.1315 | $0.1315 | $0.1315 | $0 | $0 |
| 2019-04-29 | $0.1315 | $0.1317 | $0.1314 | $0.1316 | $7.90 | $0 |
| 2019-04-30 | $0.1316 | $0.1322 | $0.1316 | $0.1320 | $0.05278 | $0 |