Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.03610 | $0.03741 | $0.03562 | $0.03569 | $126.39 | $87,387.37 |
| 2016-08-02 | $0.03569 | $0.03607 | $0.03073 | $0.03146 | $65.46 | $77,030.63 |
| 2016-08-03 | $0.03167 | $0.03404 | $0.03132 | $0.03397 | $61.55 | $83,168.77 |
| 2016-08-04 | $0.03396 | $0.03467 | $0.03280 | $0.03353 | $48.62 | $82,090.98 |
| 2016-08-05 | $0.03353 | $0.03353 | $0.03258 | $0.03273 | $43.59 | $80,138.38 |
| 2016-08-06 | $0.03272 | $0.03502 | $0.03237 | $0.03478 | $263.98 | $85,150.51 |
| 2016-08-07 | $0.03478 | $0.03656 | $0.03366 | $0.03508 | $85.07 | $85,884.78 |
| 2016-08-08 | $0.03508 | $0.03510 | $0.03422 | $0.03439 | $45.71 | $84,211.79 |
| 2016-08-09 | $0.03440 | $0.03577 | $0.03419 | $0.03424 | $65.05 | $83,834.98 |
| 2016-08-10 | $0.03423 | $0.03591 | $0.03402 | $0.03510 | $59.06 | $85,944.28 |
| 2016-08-11 | $0.03512 | $0.03607 | $0.03464 | $0.03499 | $82.86 | $85,670.30 |
| 2016-08-12 | $0.03498 | $0.03557 | $0.03362 | $0.03363 | $285.20 | $82,340.72 |
| 2016-08-13 | $0.03363 | $0.03379 | $0.03348 | $0.03349 | $70.03 | $81,990.36 |
| 2016-08-14 | $0.03349 | $0.03494 | $0.03231 | $0.03494 | $132.07 | $85,538.09 |
| 2016-08-15 | $0.03544 | $0.03546 | $0.03237 | $0.03248 | $79.01 | $79,534.36 |
| 2016-08-16 | $0.03249 | $0.03485 | $0.03234 | $0.03436 | $45.43 | $84,122.42 |
| 2016-08-17 | $0.03436 | $0.03445 | $0.03286 | $0.03304 | $115.23 | $80,887.84 |
| 2016-08-18 | $0.03303 | $0.03323 | $0.03301 | $0.03302 | $37.98 | $80,849.65 |
| 2016-08-19 | $0.03303 | $0.03455 | $0.03302 | $0.03316 | $209.71 | $81,177.73 |
| 2016-08-20 | $0.03315 | $0.03577 | $0.03315 | $0.03533 | $68.94 | $86,496.15 |
| 2016-08-21 | $0.03533 | $0.03599 | $0.03532 | $0.03560 | $50.67 | $87,163.58 |
| 2016-08-22 | $0.03559 | $0.03571 | $0.03497 | $0.03567 | $31.98 | $87,344.03 |
| 2016-08-23 | $0.03567 | $0.03646 | $0.03481 | $0.03489 | $74.81 | $85,428.89 |
| 2016-08-24 | $0.03488 | $0.03489 | $0.03440 | $0.03451 | $36.50 | $84,483.32 |
| 2016-08-25 | $0.03451 | $0.03546 | $0.03395 | $0.03407 | $39.01 | $83,428.06 |
| 2016-08-26 | $0.03407 | $0.03515 | $0.03332 | $0.03485 | $48.04 | $85,327.53 |
| 2016-08-27 | $0.03485 | $0.03487 | $0.03333 | $0.03337 | $42.37 | $81,707.32 |
| 2016-08-28 | $0.03336 | $0.03505 | $0.03327 | $0.03397 | $111.61 | $83,169.75 |
| 2016-08-29 | $0.03397 | $0.03468 | $0.03334 | $0.03400 | $45.97 | $83,252.75 |
| 2016-08-30 | $0.03400 | $0.03483 | $0.03400 | $0.03423 | $59.23 | $83,814.41 |
| 2016-08-31 | $0.03424 | $0.03471 | $0.03401 | $0.03415 | $68.01 | $83,616.58 |