Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.08433 | $0.08512 | $0.07793 | $0.08290 | $21.42 | $202,974 |
| 2017-12-02 | $0.08283 | $0.1048 | $0.08211 | $0.08267 | $43.43 | $202,419 |
| 2017-12-03 | $0.08275 | $0.1057 | $0.07062 | $0.07473 | $44.59 | $182,981 |
| 2017-12-04 | $0.07498 | $0.1071 | $0.07490 | $0.09523 | $63.88 | $233,158 |
| 2017-12-05 | $0.09542 | $0.09928 | $0.04888 | $0.09857 | $128.29 | $241,343 |
| 2017-12-06 | $0.09835 | $0.1261 | $0.09835 | $0.1258 | $142.08 | $308,021 |
| 2017-12-07 | $0.1256 | $0.1335 | $0.1089 | $0.1214 | $11.25 | $297,177 |
| 2017-12-08 | $0.1217 | $0.1614 | $0.1074 | $0.1208 | $167.86 | $295,725 |
| 2017-12-09 | $0.1207 | $0.3530 | $0.1205 | $0.3412 | $4,071.79 | $835,493 |
| 2017-12-10 | $0.3413 | $0.3413 | $0.2127 | $0.2449 | $37.85 | $599,562 |
| 2017-12-11 | $0.2516 | $0.3353 | $0.2516 | $0.2686 | $60.44 | $657,695 |
| 2017-12-12 | $0.2695 | $0.2746 | $0.08359 | $0.2383 | $115.92 | $583,351 |
| 2017-12-13 | $0.2385 | $0.2415 | $0.1439 | $0.1449 | $19.22 | $354,766 |
| 2017-12-14 | $0.1444 | $0.5597 | $0.1164 | $0.5588 | $6,074.70 | $1,694,394 |
| 2017-12-15 | $0.5596 | $0.6022 | $0.3470 | $0.5164 | $3,711.43 | $1,565,882 |
| 2017-12-16 | $0.5171 | $0.5196 | $0.3519 | $0.4958 | $2,362.62 | $1,503,825 |
| 2017-12-17 | $0.4955 | $0.4955 | $0.4399 | $0.4506 | $7,409.17 | $1,366,786 |
| 2017-12-18 | $0.4520 | $0.4520 | $0.1307 | $0.1346 | $7.65 | $408,309 |
| 2017-12-19 | $0.1347 | $0.4274 | $0.1318 | $0.2851 | $5,304.73 | $864,962 |
| 2017-12-20 | $0.2848 | $0.5259 | $0.2593 | $0.3541 | $96.95 | $1,074,623 |
| 2017-12-21 | $0.3551 | $0.5038 | $0.2389 | $0.2472 | $13,182.80 | $750,256 |
| 2017-12-22 | $0.2481 | $0.2505 | $0.1581 | $0.2134 | $6,913.49 | $647,664 |
| 2017-12-23 | $0.2154 | $0.2392 | $0.1434 | $0.1448 | $41.57 | $439,362 |
| 2017-12-24 | $0.1464 | $0.3306 | $0.1259 | $0.3306 | $11,139.80 | $1,003,393 |
| 2017-12-25 | $0.3340 | $0.3437 | $0.2035 | $0.2041 | $8.46 | $619,703 |
| 2017-12-26 | $0.2039 | $0.3763 | $0.1624 | $0.1742 | $1,065.07 | $528,969 |
| 2017-12-27 | $0.1744 | $0.1823 | $0.1622 | $0.1713 | $3.15 | $520,223 |
| 2017-12-28 | $0.1710 | $0.1717 | $0.1241 | $0.1304 | $43.21 | $396,083 |
| 2017-12-29 | $0.1318 | $0.1378 | $0.1082 | $0.1091 | $8.04 | $331,399 |
| 2017-12-30 | $0.1089 | $0.2276 | $0.09142 | $0.2245 | $358.78 | $681,879 |
| 2017-12-31 | $0.2221 | $0.2483 | $0.1671 | $0.1671 | $8.22 | $507,551 |