Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.04359 | $0.05018 | $0.04359 | $0.05016 | $19.67 | $122,814 |
| 2017-09-02 | $0.05022 | $0.06625 | $0.04934 | $0.06368 | $2.03 | $155,924 |
| 2017-09-03 | $0.06373 | $0.06635 | $0.04833 | $0.06603 | $137.01 | $161,676 |
| 2017-09-04 | $0.06281 | $0.06285 | $0.04153 | $0.04284 | $47.14 | $104,886 |
| 2017-09-05 | $0.04306 | $0.04358 | $0.03965 | $0.04096 | $110.18 | $100,277 |
| 2017-09-06 | $0.04100 | $0.04491 | $0.04047 | $0.04340 | $125.82 | $106,258 |
| 2017-09-07 | $0.04332 | $0.05449 | $0.03946 | $0.04115 | $579.90 | $100,744 |
| 2017-09-08 | $0.04116 | $0.04165 | $0.03652 | $0.03807 | $9.38 | $93,205.01 |
| 2017-09-09 | $0.03814 | $0.04087 | $0.03742 | $0.03883 | $16.34 | $95,060.17 |
| 2017-09-10 | $0.03873 | $0.03873 | $0.03538 | $0.03714 | $17.75 | $90,940.24 |
| 2017-09-11 | $0.03708 | $0.03818 | $0.03609 | $0.03634 | $42.92 | $88,970.75 |
| 2017-09-12 | $0.03637 | $0.03984 | $0.03637 | $0.03805 | $26.48 | $93,158.49 |
| 2017-09-13 | $0.03790 | $0.03804 | $0.03298 | $0.03503 | $10.35 | $85,778.77 |
| 2017-09-14 | $0.03503 | $0.04622 | $0.02849 | $0.03941 | $309.28 | $96,479.75 |
| 2017-09-15 | $0.03951 | $0.04069 | $0.02724 | $0.04006 | $39.68 | $98,090.06 |
| 2017-09-16 | $0.03995 | $0.08114 | $0.03253 | $0.03705 | $28.34 | $90,724.54 |
| 2017-09-17 | $0.03703 | $0.04279 | $0.03302 | $0.04273 | $22.22 | $104,613 |
| 2017-09-18 | $0.04264 | $0.05074 | $0.03624 | $0.04080 | $44.14 | $99,898.45 |
| 2017-09-19 | $0.04090 | $0.04263 | $0.03207 | $0.03760 | $10.61 | $92,067.49 |
| 2017-09-20 | $0.03755 | $0.08047 | $0.03690 | $0.07797 | $15.72 | $190,905 |
| 2017-09-21 | $0.07759 | $0.07811 | $0.03161 | $0.03185 | $19.37 | $77,985.02 |
| 2017-09-22 | $0.03274 | $0.05281 | $0.03271 | $0.04118 | $45.57 | $100,833 |
| 2017-09-23 | $0.04189 | $0.04551 | $0.02996 | $0.03490 | $18.94 | $85,437.22 |
| 2017-09-24 | $0.03489 | $0.03489 | $0.02253 | $0.02310 | $34.42 | $56,568.85 |
| 2017-09-25 | $0.02308 | $0.03393 | $0.02307 | $0.02520 | $8.69 | $61,695.56 |
| 2017-09-26 | $0.02520 | $0.05134 | $0.02519 | $0.02903 | $137.28 | $71,086.89 |
| 2017-09-27 | $0.02895 | $0.04966 | $0.02895 | $0.04946 | $21.83 | $121,097 |
| 2017-09-28 | $0.04946 | $0.04954 | $0.03139 | $0.03187 | $17.85 | $78,022.23 |
| 2017-09-29 | $0.03184 | $0.04819 | $0.03008 | $0.03199 | $179.28 | $78,324.36 |
| 2017-09-30 | $0.03199 | $0.04029 | $0.03031 | $0.03048 | $26.05 | $74,637.56 |