Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.03806 | $0.03817 | $0.02686 | $0.03245 | $124.98 | $79,461.65 |
| 2017-11-02 | $0.03249 | $0.06527 | $0.03205 | $0.05674 | $190.50 | $138,930 |
| 2017-11-03 | $0.05667 | $0.05828 | $0.04795 | $0.04933 | $35.84 | $120,776 |
| 2017-11-04 | $0.04920 | $0.05135 | $0.04187 | $0.04954 | $27.82 | $121,282 |
| 2017-11-05 | $0.04944 | $0.08732 | $0.04573 | $0.07169 | $200.76 | $175,533 |
| 2017-11-06 | $0.07185 | $0.07185 | $0.05368 | $0.05425 | $64.32 | $132,837 |
| 2017-11-07 | $0.05417 | $0.05737 | $0.05417 | $0.05616 | $16.21 | $137,506 |
| 2017-11-08 | $0.05599 | $0.06978 | $0.05565 | $0.06416 | $57.63 | $157,090 |
| 2017-11-09 | $0.06409 | $0.06573 | $0.05886 | $0.05917 | $74.54 | $144,877 |
| 2017-11-10 | $0.05935 | $0.06561 | $0.05790 | $0.05800 | $25.60 | $141,999 |
| 2017-11-11 | $0.05780 | $0.07340 | $0.05206 | $0.05616 | $100.07 | $137,500 |
| 2017-11-12 | $0.05612 | $0.1125 | $0.04884 | $0.1067 | $446.13 | $261,301 |
| 2017-11-13 | $0.1069 | $0.1207 | $0.1003 | $0.1036 | $65.08 | $253,615 |
| 2017-11-14 | $0.1038 | $0.1246 | $0.1038 | $0.1126 | $37.14 | $275,653 |
| 2017-11-15 | $0.1127 | $0.1143 | $0.1011 | $0.1061 | $109.71 | $259,854 |
| 2017-11-16 | $0.1067 | $0.1222 | $0.1051 | $0.1134 | $91.48 | $277,605 |
| 2017-11-17 | $0.1132 | $0.1301 | $0.07652 | $0.07997 | $373.00 | $195,793 |
| 2017-11-18 | $0.07966 | $0.1127 | $0.07647 | $0.07982 | $104.02 | $195,440 |
| 2017-11-19 | $0.07968 | $0.08779 | $0.06873 | $0.08170 | $147.15 | $200,028 |
| 2017-11-20 | $0.08166 | $0.1109 | $0.08166 | $0.1047 | $109.53 | $256,394 |
| 2017-11-21 | $0.1047 | $0.1072 | $0.08977 | $0.09123 | $113.61 | $223,368 |
| 2017-11-22 | $0.09145 | $0.1022 | $0.09059 | $0.09769 | $76.06 | $239,187 |
| 2017-11-23 | $0.09766 | $0.1066 | $0.09197 | $0.09461 | $65.80 | $231,640 |
| 2017-11-24 | $0.09448 | $0.1113 | $0.08619 | $0.09084 | $51.45 | $222,408 |
| 2017-11-25 | $0.09066 | $0.1029 | $0.08765 | $0.1003 | $82.16 | $245,614 |
| 2017-11-26 | $0.1003 | $0.1119 | $0.08803 | $0.1050 | $113.46 | $257,170 |
| 2017-11-27 | $0.1051 | $0.1078 | $0.08351 | $0.08720 | $96.72 | $213,513 |
| 2017-11-28 | $0.08743 | $0.09444 | $0.08239 | $0.09125 | $135.84 | $223,416 |
| 2017-11-29 | $0.09116 | $0.1064 | $0.08335 | $0.08614 | $37.92 | $210,907 |
| 2017-11-30 | $0.08746 | $0.09332 | $0.07608 | $0.08475 | $20.60 | $207,503 |