Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02633 | $0.03472 | $0.02368 | $0.03056 | $187.18 | $94,081.64 |
| 2018-04-02 | $0.03071 | $0.03194 | $0.02329 | $0.03029 | $1.31 | $93,250.62 |
| 2018-04-03 | $0.03031 | $0.03328 | $0.02885 | $0.02902 | $3.80 | $89,344.34 |
| 2018-04-04 | $0.02900 | $0.03070 | $0.02530 | $0.02885 | $2.60 | $88,846.80 |
| 2018-04-05 | $0.02887 | $0.02916 | $0.02374 | $0.02745 | $1.42 | $84,532.07 |
| 2018-04-06 | $0.02731 | $0.02759 | $0.02316 | $0.02672 | $3.16 | $82,293.69 |
| 2018-04-07 | $0.02675 | $0.02918 | $0.02603 | $0.02621 | $78.94 | $80,744.81 |
| 2018-04-08 | $0.02624 | $0.02782 | $0.02624 | $0.02630 | $1.45 | $81,029.26 |
| 2018-04-09 | $0.02634 | $0.02990 | $0.02634 | $0.02817 | $3.25 | $86,791.93 |
| 2018-04-10 | $0.02819 | $0.02828 | $0.02149 | $0.02798 | $6.34 | $86,224.72 |
| 2018-04-11 | $0.02801 | $0.02904 | $0.02793 | $0.02904 | $5.45 | $89,492.05 |
| 2018-04-12 | $0.02897 | $0.03180 | $0.02303 | $0.02372 | $8.50 | $73,132.54 |
| 2018-04-13 | $0.02375 | $0.03197 | $0.007733 | $0.03060 | $62.97 | $94,342.14 |
| 2018-04-14 | $0.03060 | $0.03133 | $0.02836 | $0.02869 | $23.95 | $88,466.05 |
| 2018-04-15 | $0.02872 | $0.03006 | $0.02872 | $0.03006 | $6.00 | $92,673.07 |
| 2018-04-16 | $0.03004 | $0.03021 | $0.02850 | $0.02888 | $1.62 | $89,063.80 |
| 2018-04-17 | $0.02890 | $0.02929 | $0.02831 | $0.02840 | $8.86 | $87,579.81 |
| 2018-04-18 | $0.02843 | $0.02947 | $0.02837 | $0.02929 | $4.71 | $90,327.99 |
| 2018-04-19 | $0.02931 | $0.02977 | $0.02918 | $0.02975 | $2.81 | $91,755.75 |
| 2018-04-20 | $0.02977 | $0.03113 | $0.02892 | $0.03085 | $8.71 | $95,156.10 |
| 2018-04-21 | $0.03086 | $0.03185 | $0.03015 | $0.03071 | $7.37 | $94,753.74 |
| 2018-04-22 | $0.03071 | $0.03074 | $0.02915 | $0.02930 | $2.14 | $90,403.53 |
| 2018-04-23 | $0.02924 | $0.02973 | $0.02922 | $0.02961 | $5.57 | $91,354.75 |
| 2018-04-24 | $0.02963 | $0.03252 | $0.02962 | $0.03252 | $5.82 | $100,344 |
| 2018-04-25 | $0.03229 | $0.03245 | $0.02905 | $0.02910 | $16.31 | $89,796.66 |
| 2018-04-26 | $0.02934 | $0.03089 | $0.02862 | $0.03082 | $8.20 | $95,142.51 |
| 2018-04-27 | $0.03087 | $0.03111 | $0.02943 | $0.02970 | $4.60 | $91,690.41 |
| 2018-04-28 | $0.02960 | $0.03019 | $0.02891 | $0.02973 | $7.44 | $91,787.80 |
| 2018-04-29 | $0.02972 | $0.03679 | $0.02972 | $0.03668 | $83.71 | $113,247 |
| 2018-04-30 | $0.03667 | $0.04025 | $0.03394 | $0.03425 | $22.38 | $105,771 |