Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.08193 | $0.08326 | $0.05265 | $0.05318 | $30.30 | $130,196 |
| 2017-08-02 | $0.05317 | $0.06315 | $0.05035 | $0.06315 | $24.32 | $154,606 |
| 2017-08-03 | $0.06326 | $0.07684 | $0.04626 | $0.04630 | $28.64 | $113,350 |
| 2017-08-04 | $0.04628 | $0.05191 | $0.04189 | $0.05175 | $12.63 | $126,703 |
| 2017-08-05 | $0.05173 | $0.3475 | $0.05169 | $0.2199 | $259.08 | $538,389 |
| 2017-08-06 | $0.2199 | $0.2221 | $0.1479 | $0.1512 | $1,265.55 | $370,122 |
| 2017-08-07 | $0.1508 | $0.1642 | $0.08843 | $0.08942 | $44.05 | $218,929 |
| 2017-08-08 | $0.08951 | $0.09099 | $0.06866 | $0.08253 | $18.79 | $202,060 |
| 2017-08-09 | $0.08247 | $0.2471 | $0.04971 | $0.05511 | $30.33 | $134,937 |
| 2017-08-10 | $0.05512 | $0.1193 | $0.04642 | $0.09618 | $22.48 | $235,488 |
| 2017-08-11 | $0.09617 | $0.1683 | $0.09575 | $0.1680 | $6.43 | $411,346 |
| 2017-08-12 | $0.1679 | $0.1740 | $0.06171 | $0.06204 | $54.90 | $151,897 |
| 2017-08-13 | $0.06198 | $0.09422 | $0.05708 | $0.09060 | $1,114.50 | $221,829 |
| 2017-08-14 | $0.09066 | $0.09159 | $0.07103 | $0.08257 | $4.68 | $202,175 |
| 2017-08-15 | $0.08280 | $0.09177 | $0.05857 | $0.09177 | $90.79 | $224,690 |
| 2017-08-16 | $0.09187 | $0.1409 | $0.06563 | $0.07620 | $52.80 | $186,567 |
| 2017-08-17 | $0.07613 | $0.08228 | $0.04715 | $0.05886 | $91.63 | $144,115 |
| 2017-08-18 | $0.05868 | $0.09904 | $0.04501 | $0.05821 | $221.92 | $142,529 |
| 2017-08-19 | $0.05816 | $0.1181 | $0.04901 | $0.1179 | $184.20 | $288,664 |
| 2017-08-20 | $0.1173 | $0.1173 | $0.03884 | $0.09427 | $47.17 | $230,814 |
| 2017-08-21 | $0.09391 | $0.09395 | $0.04568 | $0.04577 | $30.32 | $112,061 |
| 2017-08-22 | $0.04588 | $0.04791 | $0.02965 | $0.03513 | $34.65 | $86,003.04 |
| 2017-08-23 | $0.03505 | $0.06529 | $0.03494 | $0.06450 | $95.07 | $157,917 |
| 2017-08-24 | $0.06453 | $0.07046 | $0.05016 | $0.05178 | $6.51 | $126,786 |
| 2017-08-25 | $0.05170 | $0.08207 | $0.03811 | $0.05248 | $775.11 | $128,496 |
| 2017-08-26 | $0.05250 | $0.06637 | $0.04691 | $0.06601 | $57.24 | $161,626 |
| 2017-08-27 | $0.06600 | $0.07708 | $0.05370 | $0.05375 | $5.69 | $131,612 |
| 2017-08-28 | $0.05370 | $0.06504 | $0.04328 | $0.06504 | $4.34 | $159,239 |
| 2017-08-29 | $0.07035 | $0.07041 | $0.04049 | $0.04404 | $5.64 | $107,832 |
| 2017-08-30 | $0.04398 | $0.06885 | $0.03639 | $0.04707 | $55.05 | $115,240 |
| 2017-08-31 | $0.04699 | $0.06921 | $0.04238 | $0.04358 | $14.21 | $106,709 |