Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1362 | $0.1635 | $0.1351 | $0.1628 | $19.05 | $498,384 |
| 2018-03-02 | $0.1624 | $0.1660 | $0.1434 | $0.1464 | $17.99 | $448,349 |
| 2018-03-03 | $0.1462 | $0.1711 | $0.1112 | $0.1207 | $145.33 | $369,599 |
| 2018-03-04 | $0.1205 | $0.1711 | $0.1169 | $0.1603 | $19.51 | $491,018 |
| 2018-03-05 | $0.1602 | $0.1602 | $0.1120 | $0.1120 | $72.30 | $343,264 |
| 2018-03-06 | $0.1117 | $0.1117 | $0.08475 | $0.08576 | $23.24 | $262,839 |
| 2018-03-07 | $0.08564 | $0.08602 | $0.06253 | $0.06557 | $18.90 | $201,013 |
| 2018-03-08 | $0.06548 | $0.1004 | $0.03816 | $0.09306 | $26.83 | $285,349 |
| 2018-03-09 | $0.09247 | $0.09356 | $0.03468 | $0.03702 | $15.47 | $113,548 |
| 2018-03-10 | $0.03704 | $0.07504 | $0.03673 | $0.06930 | $9.87 | $212,580 |
| 2018-03-11 | $0.06906 | $0.09123 | $0.03642 | $0.03820 | $14.98 | $117,212 |
| 2018-03-12 | $0.03808 | $0.03947 | $0.03525 | $0.03656 | $7.80 | $112,218 |
| 2018-03-13 | $0.03636 | $0.08922 | $0.03544 | $0.03650 | $19.29 | $112,053 |
| 2018-03-14 | $0.03651 | $0.08567 | $0.03190 | $0.03276 | $3.82 | $100,599 |
| 2018-03-15 | $0.03275 | $0.07342 | $0.03111 | $0.03298 | $9.20 | $101,292 |
| 2018-03-16 | $0.03296 | $0.07007 | $0.02975 | $0.02975 | $20.17 | $91,409.38 |
| 2018-03-17 | $0.02980 | $0.07084 | $0.02859 | $0.06325 | $73.60 | $194,354 |
| 2018-03-18 | $0.06309 | $0.06309 | $0.02794 | $0.03142 | $11.13 | $96,563.37 |
| 2018-03-19 | $0.03129 | $0.06848 | $0.03129 | $0.06729 | $22.34 | $206,827 |
| 2018-03-20 | $0.06804 | $0.06907 | $0.04599 | $0.05333 | $26.20 | $163,944 |
| 2018-03-21 | $0.05343 | $0.05467 | $0.05335 | $0.05400 | $0.3455 | $166,028 |
| 2018-03-22 | $0.04510 | $0.04511 | $0.04073 | $0.04151 | $5.82 | $127,624 |
| 2018-03-23 | $0.04151 | $0.04289 | $0.03318 | $0.03505 | $4.78 | $107,775 |
| 2018-03-24 | $0.03556 | $0.05368 | $0.03528 | $0.05233 | $25.20 | $160,947 |
| 2018-03-25 | $0.05161 | $0.05293 | $0.03425 | $0.04814 | $13.88 | $148,075 |
| 2018-03-26 | $0.04811 | $0.04833 | $0.03210 | $0.04623 | $7.55 | $142,190 |
| 2018-03-27 | $0.04616 | $0.04630 | $0.03189 | $0.04276 | $4.35 | $131,544 |
| 2018-03-28 | $0.04275 | $0.04347 | $0.03228 | $0.03863 | $5.76 | $118,852 |
| 2018-03-29 | $0.03867 | $0.03874 | $0.02062 | $0.02123 | $7.16 | $65,339.10 |
| 2018-03-30 | $0.02118 | $0.03463 | $0.01995 | $0.02058 | $7.71 | $63,326.45 |
| 2018-03-31 | $0.02058 | $0.03911 | $0.02058 | $0.02633 | $7.68 | $81,054.77 |