Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.06614 | $0.06614 | $0.06176 | $0.06179 | $312.09 | $116,160 |
| 2015-10-02 | $0.06179 | $0.06905 | $0.05920 | $0.06175 | $177.39 | $116,229 |
| 2015-10-03 | $0.06174 | $0.06559 | $0.05708 | $0.06209 | $152.46 | $117,057 |
| 2015-10-04 | $0.06207 | $0.06749 | $0.05726 | $0.06747 | $243.10 | $127,383 |
| 2015-10-05 | $0.06748 | $0.06748 | $0.05988 | $0.06006 | $226.12 | $113,541 |
| 2015-10-06 | $0.06010 | $0.06631 | $0.05408 | $0.06395 | $214.27 | $120,977 |
| 2015-10-07 | $0.06395 | $0.06411 | $0.05867 | $0.06318 | $195.53 | $119,783 |
| 2015-10-08 | $0.06320 | $0.06354 | $0.05577 | $0.05578 | $99.78 | $105,912 |
| 2015-10-09 | $0.05576 | $0.07049 | $0.05572 | $0.06348 | $420.36 | $120,710 |
| 2015-10-10 | $0.06348 | $0.07142 | $0.06326 | $0.06612 | $239.68 | $125,906 |
| 2015-10-11 | $0.06613 | $0.07036 | $0.06603 | $0.06673 | $210.61 | $127,257 |
| 2015-10-12 | $0.06671 | $0.07423 | $0.06430 | $0.06845 | $311.24 | $130,726 |
| 2015-10-13 | $0.06844 | $0.07221 | $0.06411 | $0.06609 | $391.24 | $126,402 |
| 2015-10-14 | $0.06613 | $0.07376 | $0.06598 | $0.06808 | $239.27 | $130,400 |
| 2015-10-15 | $0.06554 | $0.06657 | $0.06554 | $0.06616 | $215.70 | $126,910 |
| 2015-10-16 | $0.06614 | $0.07197 | $0.06207 | $0.07101 | $304.50 | $136,418 |
| 2015-10-17 | $0.07108 | $0.07753 | $0.06617 | $0.06780 | $387.67 | $130,443 |
| 2015-10-18 | $0.06769 | $0.06794 | $0.06392 | $0.06414 | $112.88 | $123,581 |
| 2015-10-19 | $0.06413 | $0.08431 | $0.06002 | $0.06326 | $793.36 | $122,067 |
| 2015-10-20 | $0.06325 | $0.08001 | $0.06128 | $0.07720 | $410.12 | $149,199 |
| 2015-10-21 | $0.07720 | $0.07720 | $0.06333 | $0.06392 | $180.86 | $123,736 |
| 2015-10-22 | $0.06391 | $0.07129 | $0.06391 | $0.07124 | $496.43 | $138,027 |
| 2015-10-23 | $0.07128 | $0.07803 | $0.06086 | $0.07204 | $558.97 | $139,584 |
| 2015-10-24 | $0.07204 | $0.07258 | $0.06681 | $0.06866 | $199.19 | $133,542 |
| 2015-10-25 | $0.06865 | $0.09175 | $0.06370 | $0.09062 | $797.76 | $176,496 |
| 2015-10-26 | $0.09080 | $0.09498 | $0.07070 | $0.07954 | $469.96 | $155,141 |
| 2015-10-27 | $0.07954 | $0.08429 | $0.07013 | $0.07051 | $733.42 | $137,725 |
| 2015-10-28 | $0.07052 | $0.08461 | $0.06622 | $0.07319 | $562.23 | $143,163 |
| 2015-10-29 | $0.07313 | $0.08117 | $0.06230 | $0.07849 | $335.02 | $153,746 |
| 2015-10-30 | $0.07850 | $0.08409 | $0.06634 | $0.08364 | $476.25 | $164,063 |
| 2015-10-31 | $0.08364 | $0.08439 | $0.06247 | $0.07856 | $769.71 | $154,321 |