Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.03050 | $0.04031 | $0.02994 | $0.03410 | $5.86 | $83,498.08 |
| 2017-10-02 | $0.03409 | $0.05191 | $0.03142 | $0.03769 | $61.21 | $92,268.99 |
| 2017-10-03 | $0.03769 | $0.04573 | $0.02994 | $0.04295 | $16.11 | $105,150 |
| 2017-10-04 | $0.04305 | $0.04332 | $0.03378 | $0.03395 | $8.44 | $83,127.39 |
| 2017-10-05 | $0.03398 | $0.06007 | $0.03367 | $0.04535 | $76.79 | $111,028 |
| 2017-10-06 | $0.04535 | $0.05552 | $0.04322 | $0.05552 | $44.17 | $135,944 |
| 2017-10-07 | $0.05554 | $0.05557 | $0.04346 | $0.04513 | $13.37 | $110,507 |
| 2017-10-08 | $0.04501 | $0.06435 | $0.04486 | $0.04771 | $217.34 | $116,823 |
| 2017-10-09 | $0.04773 | $0.05123 | $0.04705 | $0.04831 | $26.65 | $118,287 |
| 2017-10-10 | $0.04831 | $0.04906 | $0.03654 | $0.03668 | $12.41 | $89,819.36 |
| 2017-10-11 | $0.03668 | $0.06032 | $0.03639 | $0.05101 | $22.25 | $124,887 |
| 2017-10-12 | $0.05105 | $0.06984 | $0.03407 | $0.05246 | $38.91 | $128,454 |
| 2017-10-13 | $0.05263 | $0.05821 | $0.03983 | $0.04887 | $47.83 | $119,660 |
| 2017-10-14 | $0.04889 | $0.06580 | $0.04015 | $0.05871 | $40.22 | $143,753 |
| 2017-10-15 | $0.05882 | $0.06645 | $0.03636 | $0.04792 | $57.02 | $117,320 |
| 2017-10-16 | $0.04792 | $0.06219 | $0.04075 | $0.04367 | $41.99 | $106,921 |
| 2017-10-17 | $0.04368 | $0.06631 | $0.03830 | $0.06631 | $34.95 | $162,357 |
| 2017-10-18 | $0.04633 | $0.04940 | $0.03709 | $0.04476 | $54.64 | $109,583 |
| 2017-10-19 | $0.04477 | $0.05513 | $0.04433 | $0.04627 | $30.94 | $113,300 |
| 2017-10-20 | $0.04629 | $0.06069 | $0.03261 | $0.03821 | $140.79 | $93,547.55 |
| 2017-10-21 | $0.03813 | $0.06323 | $0.03772 | $0.06254 | $45.75 | $153,120 |
| 2017-10-22 | $0.06256 | $0.06646 | $0.04174 | $0.04248 | $18.29 | $104,011 |
| 2017-10-23 | $0.04241 | $0.06962 | $0.04087 | $0.05414 | $28.61 | $132,563 |
| 2017-10-24 | $0.05402 | $0.05402 | $0.03345 | $0.03486 | $34.33 | $85,359.36 |
| 2017-10-25 | $0.03488 | $0.05087 | $0.02653 | $0.02784 | $44.10 | $68,174.76 |
| 2017-10-26 | $0.02784 | $0.03843 | $0.02722 | $0.03558 | $14.75 | $87,108.49 |
| 2017-10-27 | $0.03559 | $0.03754 | $0.03019 | $0.03175 | $20.66 | $77,738.22 |
| 2017-10-28 | $0.03184 | $0.04402 | $0.03184 | $0.03797 | $55.41 | $92,954.30 |
| 2017-10-29 | $0.03791 | $0.04760 | $0.03399 | $0.03549 | $12.39 | $86,882.26 |
| 2017-10-30 | $0.03528 | $0.04370 | $0.03490 | $0.03688 | $70.05 | $90,308.80 |
| 2017-10-31 | $0.03676 | $0.05038 | $0.02231 | $0.03809 | $466.31 | $93,254.47 |