Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1241 | $0.1918 | $0.1197 | $0.1207 | $60.63 | $295,578 |
| 2017-07-02 | $0.1207 | $0.1339 | $0.1160 | $0.1170 | $82.40 | $286,536 |
| 2017-07-03 | $0.1166 | $0.1210 | $0.1157 | $0.1195 | $39.40 | $292,542 |
| 2017-07-04 | $0.1192 | $0.1792 | $0.1192 | $0.1585 | $153.40 | $388,133 |
| 2017-07-05 | $0.1584 | $0.1764 | $0.1341 | $0.1379 | $10.46 | $337,622 |
| 2017-07-06 | $0.1380 | $0.1381 | $0.1187 | $0.1190 | $0.03212 | $291,294 |
| 2017-07-07 | $0.1373 | $0.1487 | $0.1265 | $0.1278 | $49.99 | $312,788 |
| 2017-07-08 | $0.1279 | $0.1450 | $0.1175 | $0.1226 | $295.79 | $300,140 |
| 2017-07-09 | $0.1227 | $0.2930 | $0.09919 | $0.2876 | $3,708.69 | $704,280 |
| 2017-07-10 | $0.2882 | $0.2895 | $0.09315 | $0.1255 | $23.45 | $307,157 |
| 2017-07-11 | $0.1252 | $0.1267 | $0.07389 | $0.07409 | $23.47 | $181,406 |
| 2017-07-12 | $0.07372 | $0.07704 | $0.05515 | $0.05612 | $21.58 | $137,401 |
| 2017-07-13 | $0.05616 | $0.05670 | $0.04900 | $0.04946 | $25.77 | $121,086 |
| 2017-07-14 | $0.04942 | $0.1924 | $0.04883 | $0.1761 | $69.44 | $431,107 |
| 2017-07-15 | $0.1758 | $0.2058 | $0.09378 | $0.1705 | $1.72 | $417,494 |
| 2017-07-16 | $0.1700 | $0.1713 | $0.05287 | $0.07098 | $48.58 | $173,793 |
| 2017-07-17 | $0.07265 | $0.1081 | $0.07265 | $0.1079 | $39.80 | $264,302 |
| 2017-07-18 | $0.1084 | $0.1086 | $0.05544 | $0.05646 | $427.74 | $138,229 |
| 2017-07-19 | $0.05655 | $0.06246 | $0.04829 | $0.04858 | $49.85 | $118,942 |
| 2017-07-20 | $0.04843 | $0.05936 | $0.04843 | $0.05754 | $50.60 | $140,888 |
| 2017-07-21 | $0.05797 | $0.1116 | $0.04648 | $0.09604 | $160.07 | $235,147 |
| 2017-07-22 | $0.09602 | $0.1337 | $0.04280 | $0.1334 | $19.37 | $326,504 |
| 2017-07-23 | $0.1334 | $0.1346 | $0.08935 | $0.1018 | $131.56 | $249,154 |
| 2017-07-24 | $0.1016 | $0.1106 | $0.05868 | $0.07776 | $3.07 | $190,399 |
| 2017-07-25 | $0.07776 | $0.09287 | $0.05623 | $0.09271 | $45.50 | $226,997 |
| 2017-07-26 | $0.09275 | $0.1042 | $0.05752 | $0.1036 | $1.71 | $253,534 |
| 2017-07-27 | $0.1038 | $0.1066 | $0.06095 | $0.08020 | $15.30 | $196,369 |
| 2017-07-28 | $0.08045 | $0.09618 | $0.05919 | $0.09401 | $231.03 | $230,182 |
| 2017-07-29 | $0.09441 | $0.09456 | $0.05228 | $0.06514 | $17.44 | $159,478 |
| 2017-07-30 | $0.06513 | $0.08777 | $0.05783 | $0.05839 | $44.65 | $142,952 |
| 2017-07-31 | $0.05845 | $0.08189 | $0.05458 | $0.08189 | $13.40 | $200,490 |