Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $1.32 | $1.36 | $0.3252 | $0.4024 | $772.63 | $985,354 |
| 2017-06-02 | $0.4026 | $1.53 | $0.1147 | $0.1165 | $692.78 | $285,180 |
| 2017-06-03 | $0.1164 | $0.3404 | $0.1143 | $0.3213 | $80.10 | $786,608 |
| 2017-06-04 | $0.3204 | $1.67 | $0.1439 | $0.6106 | $871.24 | $1,495,016 |
| 2017-06-05 | $0.6107 | $1.16 | $0.1390 | $0.8131 | $324.50 | $1,990,724 |
| 2017-06-06 | $0.8155 | $1.28 | $0.1957 | $1.28 | $4,243.66 | $3,144,237 |
| 2017-06-07 | $1.28 | $1.30 | $0.3724 | $0.6324 | $1,047.45 | $1,548,354 |
| 2017-06-08 | $0.6356 | $0.7175 | $0.1538 | $0.6362 | $207.84 | $1,557,773 |
| 2017-06-09 | $0.6352 | $1.12 | $0.4062 | $1.08 | $3,519.87 | $2,651,766 |
| 2017-06-10 | $1.08 | $1.09 | $0.1582 | $0.1606 | $67.68 | $393,145 |
| 2017-06-11 | $0.1605 | $0.5605 | $0.1548 | $0.5603 | $1,618.83 | $1,371,915 |
| 2017-06-12 | $0.5596 | $0.5613 | $0.1449 | $0.2404 | $452.82 | $588,495 |
| 2017-06-13 | $0.2396 | $0.2433 | $0.1458 | $0.1501 | $346.50 | $367,410 |
| 2017-06-14 | $0.1500 | $0.9413 | $0.1499 | $0.4476 | $1,777.19 | $1,095,885 |
| 2017-06-15 | $0.4476 | $0.9130 | $0.1249 | $0.1932 | $5.77 | $473,065 |
| 2017-06-16 | $0.1931 | $0.7648 | $0.1922 | $0.7620 | $897.20 | $1,865,572 |
| 2017-06-17 | $0.7620 | $0.7641 | $0.1466 | $0.1467 | $186.96 | $359,163 |
| 2017-06-18 | $0.1467 | $0.2176 | $0.1377 | $0.1590 | $247.94 | $389,215 |
| 2017-06-19 | $0.1590 | $0.6930 | $0.1590 | $0.6544 | $376.21 | $1,602,158 |
| 2017-06-20 | $0.6544 | $0.8080 | $0.1157 | $0.1157 | $71.74 | $283,236 |
| 2017-06-21 | $0.1157 | $0.1160 | $0.1157 | $0.1160 | $39.27 | $284,088 |
| 2017-06-22 | $0.1160 | $0.2300 | $0.1152 | $0.2188 | $199.96 | $535,801 |
| 2017-06-23 | $0.2188 | $0.3084 | $0.2077 | $0.2836 | $150.81 | $694,406 |
| 2017-06-24 | $0.2836 | $0.3222 | $0.1155 | $0.1158 | $5.25 | $283,530 |
| 2017-06-25 | $0.3476 | $0.3745 | $0.1156 | $0.1190 | $132.34 | $291,394 |
| 2017-06-26 | $0.1190 | $0.1449 | $0.1031 | $0.1086 | $152.34 | $265,816 |
| 2017-06-27 | $0.1086 | $0.4356 | $0.1069 | $0.3721 | $274.04 | $911,018 |
| 2017-06-28 | $0.3745 | $0.3745 | $0.1136 | $0.1293 | $226.45 | $316,578 |
| 2017-06-29 | $0.1292 | $0.1359 | $0.1277 | $0.1277 | $88.06 | $312,563 |
| 2017-06-30 | $0.1279 | $0.1311 | $0.1221 | $0.1241 | $44.86 | $303,952 |