Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03428 | $0.03961 | $0.03360 | $0.03675 | $23.84 | $113,497 |
| 2018-05-02 | $0.03670 | $0.04038 | $0.03631 | $0.04029 | $11.18 | $124,426 |
| 2018-05-03 | $0.04029 | $0.04740 | $0.04014 | $0.04261 | $53.25 | $131,629 |
| 2018-05-04 | $0.04260 | $0.05364 | $0.04179 | $0.05198 | $14.60 | $160,568 |
| 2018-05-05 | $0.05195 | $0.05338 | $0.05003 | $0.05058 | $2.38 | $156,280 |
| 2018-05-06 | $0.05062 | $0.05187 | $0.04853 | $0.04919 | $24.79 | $151,980 |
| 2018-05-07 | $0.04922 | $0.04925 | $0.04632 | $0.04860 | $19.98 | $150,199 |
| 2018-05-08 | $0.04871 | $0.04904 | $0.04618 | $0.04800 | $11.56 | $148,349 |
| 2018-05-09 | $0.04793 | $0.04794 | $0.04536 | $0.04574 | $13.19 | $141,392 |
| 2018-05-10 | $0.04573 | $0.04887 | $0.04518 | $0.04523 | $16.56 | $139,808 |
| 2018-05-11 | $0.04528 | $0.04663 | $0.04232 | $0.04260 | $12.00 | $131,714 |
| 2018-05-12 | $0.04248 | $0.05138 | $0.04240 | $0.05091 | $21.29 | $157,412 |
| 2018-05-13 | $0.05089 | $0.05341 | $0.04848 | $0.05302 | $16.88 | $163,971 |
| 2018-05-14 | $0.05301 | $0.05598 | $0.05146 | $0.05274 | $16.27 | $163,144 |
| 2018-05-15 | $0.05265 | $0.05671 | $0.05257 | $0.05443 | $5.07 | $168,386 |
| 2018-05-16 | $0.05440 | $0.06450 | $0.05214 | $0.05849 | $8.52 | $180,981 |
| 2018-05-17 | $0.05852 | $0.06453 | $0.05567 | $0.06384 | $57.83 | $197,603 |
| 2018-05-18 | $0.06390 | $0.06773 | $0.06112 | $0.06773 | $58.20 | $209,710 |
| 2018-05-19 | $0.06772 | $0.06860 | $0.06386 | $0.06781 | $20.24 | $209,998 |
| 2018-05-20 | $0.06786 | $0.07410 | $0.05953 | $0.07401 | $42.28 | $229,260 |
| 2018-05-21 | $0.07410 | $0.07524 | $0.05960 | $0.07375 | $95.97 | $228,504 |
| 2018-05-22 | $0.07374 | $0.07379 | $0.06783 | $0.07026 | $4.54 | $217,757 |
| 2018-05-23 | $0.07019 | $0.07210 | $0.06812 | $0.07071 | $22.14 | $219,201 |
| 2018-05-24 | $0.07053 | $0.07446 | $0.06972 | $0.07322 | $13.25 | $227,034 |
| 2018-05-25 | $0.07336 | $0.08805 | $0.07316 | $0.08697 | $193.51 | $269,712 |
| 2018-05-26 | $0.08685 | $0.08951 | $0.08596 | $0.08659 | $56.95 | $268,606 |
| 2018-05-27 | $0.08663 | $0.09773 | $0.08552 | $0.09745 | $138.07 | $302,387 |
| 2018-05-28 | $0.09747 | $0.1105 | $0.09561 | $0.1085 | $68.25 | $336,617 |
| 2018-05-29 | $0.1084 | $0.1187 | $0.1072 | $0.1097 | $52.83 | $340,700 |
| 2018-05-30 | $0.1098 | $0.1182 | $0.1057 | $0.1068 | $18.23 | $331,856 |
| 2018-05-31 | $0.1068 | $0.1101 | $0.1056 | $0.1101 | $103.46 | $342,137 |