Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1102 | $0.1108 | $0.1035 | $0.1053 | $98.73 | $327,197 |
| 2018-06-02 | $0.1052 | $0.1204 | $0.08606 | $0.08617 | $123.54 | $267,916 |
| 2018-06-03 | $0.08620 | $0.1042 | $0.08614 | $0.1016 | $31.30 | $316,089 |
| 2018-06-04 | $0.1017 | $0.1097 | $0.09869 | $0.09891 | $38.93 | $307,731 |
| 2018-06-05 | $0.09896 | $0.09906 | $0.09219 | $0.09525 | $27.94 | $296,457 |
| 2018-06-06 | $0.09522 | $0.1192 | $0.09522 | $0.1185 | $59.27 | $368,946 |
| 2018-06-07 | $0.1186 | $0.1195 | $0.09798 | $0.1045 | $83.84 | $325,434 |
| 2018-06-08 | $0.1046 | $0.1177 | $0.05126 | $0.08294 | $206.71 | $258,428 |
| 2018-06-09 | $0.08291 | $0.09155 | $0.06746 | $0.07518 | $34.41 | $234,331 |
| 2018-06-10 | $0.07528 | $0.08058 | $0.05693 | $0.05778 | $41.12 | $180,139 |
| 2018-06-11 | $0.05786 | $0.05823 | $0.04035 | $0.04142 | $37.04 | $129,154 |
| 2018-06-12 | $0.04139 | $0.05485 | $0.04105 | $0.05240 | $10.73 | $163,437 |
| 2018-06-13 | $0.05253 | $0.05285 | $0.04593 | $0.05089 | $23.39 | $158,789 |
| 2018-06-14 | $0.05087 | $0.06562 | $0.05083 | $0.06562 | $11.18 | $204,785 |
| 2018-06-15 | $0.06551 | $0.06559 | $0.05628 | $0.06323 | $9.01 | $197,399 |
| 2018-06-16 | $0.06300 | $0.06461 | $0.03175 | $0.06400 | $102.28 | $199,850 |
| 2018-06-17 | $0.06417 | $0.06450 | $0.04791 | $0.06350 | $13.01 | $198,334 |
| 2018-06-18 | $0.06328 | $0.06588 | $0.05328 | $0.06572 | $24.93 | $205,331 |
| 2018-06-19 | $0.06569 | $0.06586 | $0.05624 | $0.05988 | $13.68 | $187,129 |
| 2018-06-20 | $0.05992 | $0.05997 | $0.04999 | $0.05312 | $31.02 | $166,064 |
| 2018-06-21 | $0.05313 | $0.05425 | $0.04968 | $0.05196 | $31.79 | $162,480 |
| 2018-06-22 | $0.05190 | $0.05307 | $0.04167 | $0.04823 | $31.58 | $150,846 |
| 2018-06-23 | $0.04823 | $0.04970 | $0.04744 | $0.04934 | $10.85 | $154,359 |
| 2018-06-24 | $0.04933 | $0.04941 | $0.04356 | $0.04640 | $10.70 | $145,206 |
| 2018-06-25 | $0.04631 | $0.04999 | $0.04621 | $0.04992 | $14.80 | $156,246 |
| 2018-06-26 | $0.04992 | $0.05012 | $0.04758 | $0.04763 | $24.77 | $149,102 |
| 2018-06-27 | $0.04761 | $0.04874 | $0.04717 | $0.04770 | $7.49 | $149,377 |
| 2018-06-28 | $0.04772 | $0.04786 | $0.04595 | $0.04621 | $1.51 | $144,742 |
| 2018-06-29 | $0.04624 | $0.04900 | $0.04482 | $0.04864 | $6.85 | $152,383 |
| 2018-06-30 | $0.04871 | $0.05166 | $0.04871 | $0.05064 | $14.83 | $158,674 |