Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.02927 | $0.03000 | $0.02896 | $0.02933 | $113.85 | $74,681.06 |
| 2016-06-02 | $0.02928 | $0.03231 | $0.01974 | $0.03181 | $127.74 | $80,989.85 |
| 2016-06-03 | $0.03181 | $0.03292 | $0.02967 | $0.03137 | $126.26 | $79,873.51 |
| 2016-06-04 | $0.03138 | $0.03546 | $0.03138 | $0.03334 | $119.46 | $84,882.41 |
| 2016-06-05 | $0.03332 | $0.03502 | $0.03220 | $0.03404 | $154.23 | $86,665.50 |
| 2016-06-06 | $0.03404 | $0.03543 | $0.03219 | $0.03524 | $140.19 | $89,715.39 |
| 2016-06-07 | $0.03524 | $0.03565 | $0.03133 | $0.03181 | $110.84 | $80,975.85 |
| 2016-06-08 | $0.03181 | $0.03611 | $0.02878 | $0.02917 | $168.48 | $74,250.31 |
| 2016-06-09 | $0.02916 | $0.03079 | $0.02862 | $0.02881 | $46.67 | $73,337.63 |
| 2016-06-10 | $0.02881 | $0.03357 | $0.02881 | $0.03195 | $66.69 | $81,326.92 |
| 2016-06-11 | $0.03194 | $0.03488 | $0.03194 | $0.03488 | $40.46 | $88,795.08 |
| 2016-06-12 | $0.03486 | $0.03867 | $0.03486 | $0.03796 | $49.11 | $96,649.18 |
| 2016-06-13 | $0.03799 | $0.04214 | $0.03732 | $0.03907 | $162.95 | $99,457.98 |
| 2016-06-14 | $0.03907 | $0.04070 | $0.03447 | $0.03479 | $108.68 | $88,573.59 |
| 2016-06-15 | $0.03478 | $0.04135 | $0.03417 | $0.03854 | $78.14 | $98,117.86 |
| 2016-06-16 | $0.03856 | $0.04090 | $0.03844 | $0.04025 | $44.96 | $102,459 |
| 2016-06-17 | $0.04025 | $0.04633 | $0.03874 | $0.04260 | $329.13 | $108,454 |
| 2016-06-18 | $0.04258 | $0.04423 | $0.03981 | $0.04037 | $123.77 | $102,784 |
| 2016-06-19 | $0.04036 | $0.04478 | $0.03782 | $0.04335 | $91.12 | $110,368 |
| 2016-06-20 | $0.04338 | $0.04561 | $0.04096 | $0.04115 | $314.02 | $104,760 |
| 2016-06-21 | $0.04114 | $0.04214 | $0.03636 | $0.03789 | $80.64 | $96,460.28 |
| 2016-06-22 | $0.03793 | $0.03952 | $0.03283 | $0.03288 | $59.61 | $83,695.55 |
| 2016-06-23 | $0.03332 | $0.03580 | $0.03119 | $0.03549 | $96.06 | $90,355.15 |
| 2016-06-24 | $0.03550 | $0.03878 | $0.03550 | $0.03742 | $114.34 | $95,270.36 |
| 2016-06-25 | $0.03733 | $0.04061 | $0.03564 | $0.03804 | $187.34 | $96,836.55 |
| 2016-06-26 | $0.03803 | $0.03807 | $0.03474 | $0.03729 | $305.02 | $91,308.97 |
| 2016-06-27 | $0.03725 | $0.04099 | $0.03673 | $0.03777 | $190.63 | $92,483.96 |
| 2016-06-28 | $0.03813 | $0.03836 | $0.03528 | $0.03573 | $161.06 | $87,474.29 |
| 2016-06-29 | $0.03572 | $0.03843 | $0.03466 | $0.03666 | $70.74 | $89,767.46 |
| 2016-06-30 | $0.03667 | $0.03995 | $0.03540 | $0.03800 | $276.46 | $93,028.48 |