Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1882 | $0.2336 | $0.1556 | $0.1638 | $22.82 | $499,344 |
| 2018-02-02 | $0.1635 | $0.2248 | $0.1389 | $0.1507 | $120.65 | $459,429 |
| 2018-02-03 | $0.1512 | $0.2118 | $0.1399 | $0.1513 | $32.23 | $461,231 |
| 2018-02-04 | $0.1513 | $0.2321 | $0.1413 | $0.1518 | $14.98 | $463,097 |
| 2018-02-05 | $0.1504 | $0.2049 | $0.1102 | $0.1283 | $125.78 | $391,351 |
| 2018-02-06 | $0.1285 | $0.1826 | $0.1010 | $0.1511 | $53.03 | $461,044 |
| 2018-02-07 | $0.1496 | $0.1975 | $0.1401 | $0.1866 | $37.84 | $569,477 |
| 2018-02-08 | $0.1859 | $0.2018 | $0.1331 | $0.1359 | $82.76 | $414,647 |
| 2018-02-09 | $0.1363 | $0.1663 | $0.1284 | $0.1477 | $7.70 | $450,776 |
| 2018-02-10 | $0.1478 | $0.1810 | $0.1452 | $0.1550 | $77.51 | $473,066 |
| 2018-02-11 | $0.1548 | $0.1681 | $0.1423 | $0.1610 | $39.95 | $491,627 |
| 2018-02-12 | $0.1620 | $0.1754 | $0.1574 | $0.1706 | $56.73 | $521,022 |
| 2018-02-13 | $0.1709 | $0.1771 | $0.1562 | $0.1665 | $80.42 | $508,668 |
| 2018-02-14 | $0.1660 | $0.1850 | $0.1660 | $0.1846 | $65.44 | $563,924 |
| 2018-02-15 | $0.1847 | $0.1971 | $0.1773 | $0.1953 | $83.75 | $596,778 |
| 2018-02-16 | $0.1944 | $0.2050 | $0.1372 | $0.1630 | $44.05 | $498,312 |
| 2018-02-17 | $0.1630 | $0.2144 | $0.1355 | $0.2099 | $49.78 | $641,694 |
| 2018-02-18 | $0.2106 | $0.2139 | $0.1423 | $0.1427 | $46.32 | $436,167 |
| 2018-02-19 | $0.1420 | $0.1532 | $0.1416 | $0.1448 | $19.99 | $442,666 |
| 2018-02-20 | $0.1449 | $0.1605 | $0.1438 | $0.1527 | $33.65 | $467,090 |
| 2018-02-21 | $0.1525 | $0.1528 | $0.1378 | $0.1424 | $24.62 | $435,499 |
| 2018-02-22 | $0.1422 | $0.1482 | $0.1309 | $0.1323 | $14.92 | $404,816 |
| 2018-02-23 | $0.1322 | $0.1368 | $0.1290 | $0.1342 | $7.41 | $410,586 |
| 2018-02-24 | $0.1340 | $0.1387 | $0.1198 | $0.1321 | $37.38 | $404,083 |
| 2018-02-25 | $0.1319 | $0.1451 | $0.1210 | $0.1434 | $26.77 | $438,871 |
| 2018-02-26 | $0.1436 | $0.1547 | $0.1231 | $0.1400 | $8.87 | $428,574 |
| 2018-02-27 | $0.1404 | $0.1613 | $0.1385 | $0.1453 | $3.92 | $444,779 |
| 2018-02-28 | $0.1451 | $0.1598 | $0.1359 | $0.1360 | $19.40 | $416,292 |