Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1678 | $0.2333 | $0.1163 | $0.2160 | $160.39 | $656,121 |
| 2018-01-02 | $0.2160 | $0.2368 | $0.1299 | $0.1386 | $8.36 | $421,007 |
| 2018-01-03 | $0.1381 | $0.1440 | $0.1367 | $0.1410 | $1.78 | $428,272 |
| 2018-01-04 | $0.1418 | $0.2473 | $0.1338 | $0.1413 | $4.58 | $429,274 |
| 2018-01-05 | $0.1413 | $0.2891 | $0.1399 | $0.2866 | $11.19 | $870,835 |
| 2018-01-06 | $0.2869 | $0.2888 | $0.2779 | $0.2793 | $0.1703 | $848,684 |
| 2018-01-07 | $0.2551 | $0.2569 | $0.1608 | $0.1616 | $33.24 | $491,113 |
| 2018-01-08 | $0.1614 | $0.2437 | $0.1461 | $0.1510 | $5.08 | $458,964 |
| 2018-01-09 | $0.1506 | $0.2270 | $0.1463 | $0.2188 | $7.43 | $665,022 |
| 2018-01-10 | $0.2191 | $0.2250 | $0.1370 | $0.2250 | $12.99 | $683,936 |
| 2018-01-11 | $0.2247 | $0.2255 | $0.1340 | $0.2023 | $25.85 | $615,090 |
| 2018-01-12 | $0.2036 | $0.2135 | $0.1350 | $0.1425 | $73.26 | $433,296 |
| 2018-01-13 | $0.1423 | $0.2176 | $0.1423 | $0.2061 | $41.06 | $626,701 |
| 2018-01-14 | $0.2062 | $0.2085 | $0.1389 | $0.1981 | $33.27 | $602,604 |
| 2018-01-15 | $0.1967 | $0.2185 | $0.1414 | $0.2047 | $133.09 | $622,658 |
| 2018-01-16 | $0.2050 | $0.2050 | $0.1104 | $0.1248 | $26.96 | $379,582 |
| 2018-01-17 | $0.1242 | $0.1635 | $0.1077 | $0.1208 | $15.31 | $367,593 |
| 2018-01-18 | $0.1213 | $0.2014 | $0.1191 | $0.1273 | $100.64 | $387,305 |
| 2018-01-19 | $0.1260 | $0.2025 | $0.1151 | $0.1918 | $223.54 | $583,510 |
| 2018-01-20 | $0.1939 | $0.2112 | $0.1787 | $0.1794 | $5.27 | $546,027 |
| 2018-01-21 | $0.1798 | $0.1798 | $0.1358 | $0.1603 | $88.03 | $487,916 |
| 2018-01-22 | $0.1625 | $0.1676 | $0.1430 | $0.1527 | $38.10 | $464,629 |
| 2018-01-23 | $0.1522 | $0.1549 | $0.1259 | $0.1384 | $10.86 | $421,293 |
| 2018-01-24 | $0.1383 | $0.7999 | $0.1330 | $0.1811 | $750.74 | $551,356 |
| 2018-01-25 | $0.1841 | $0.5838 | $0.1566 | $0.1574 | $137.52 | $479,433 |
| 2018-01-26 | $0.1570 | $0.3124 | $0.1483 | $0.3114 | $47.28 | $948,379 |
| 2018-01-27 | $0.3112 | $0.3128 | $0.1743 | $0.2726 | $41.56 | $830,429 |
| 2018-01-28 | $0.2740 | $0.3036 | $0.1970 | $0.2774 | $27.09 | $845,100 |
| 2018-01-29 | $0.2771 | $0.2809 | $0.1912 | $0.2239 | $78.23 | $682,308 |
| 2018-01-30 | $0.2240 | $0.2537 | $0.1683 | $0.2397 | $58.91 | $730,565 |
| 2018-01-31 | $0.2401 | $0.2482 | $0.1664 | $0.1877 | $69.27 | $572,146 |