Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.05065 | $0.05107 | $0.04629 | $0.04747 | $54.96 | $148,756 |
| 2018-07-02 | $0.04747 | $0.05285 | $0.04677 | $0.05252 | $48.74 | $164,631 |
| 2018-07-03 | $0.05228 | $0.05310 | $0.05149 | $0.05170 | $186.79 | $162,065 |
| 2018-07-04 | $0.05168 | $0.05426 | $0.05125 | $0.05226 | $88.68 | $163,846 |
| 2018-07-05 | $0.05237 | $0.05624 | $0.05202 | $0.05380 | $373.77 | $168,696 |
| 2018-07-06 | $0.05379 | $0.05615 | $0.05315 | $0.05533 | $5.86 | $173,538 |
| 2018-07-07 | $0.05524 | $0.05682 | $0.05455 | $0.05663 | $12.13 | $177,661 |
| 2018-07-08 | $0.05657 | $0.06718 | $0.05512 | $0.05521 | $20.73 | $173,243 |
| 2018-07-09 | $0.05520 | $0.06759 | $0.05512 | $0.06667 | $38.87 | $209,248 |
| 2018-07-10 | $0.06663 | $0.06676 | $0.05394 | $0.05396 | $11.90 | $169,389 |
| 2018-07-11 | $0.05396 | $0.05466 | $0.05213 | $0.05260 | $15.15 | $165,150 |
| 2018-07-12 | $0.05259 | $0.05688 | $0.05139 | $0.05232 | $15.87 | $164,318 |
| 2018-07-13 | $0.05238 | $0.05258 | $0.05087 | $0.05147 | $12.92 | $161,668 |
| 2018-07-14 | $0.05133 | $0.06238 | $0.04638 | $0.06223 | $15.34 | $195,489 |
| 2018-07-15 | $0.06222 | $0.06320 | $0.05473 | $0.05486 | $6.74 | $172,346 |
| 2018-07-16 | $0.05492 | $0.06564 | $0.05492 | $0.05987 | $12.91 | $188,125 |
| 2018-07-17 | $0.05972 | $0.07294 | $0.05955 | $0.07218 | $14.88 | $226,840 |
| 2018-07-18 | $0.07215 | $0.07421 | $0.06286 | $0.07339 | $11.26 | $230,685 |
| 2018-07-19 | $0.07335 | $0.07444 | $0.06460 | $0.06877 | $50.92 | $216,191 |
| 2018-07-20 | $0.06882 | $0.06911 | $0.06592 | $0.06632 | $12.05 | $208,520 |
| 2018-07-21 | $0.06630 | $0.07328 | $0.06546 | $0.06938 | $5.91 | $218,200 |
| 2018-07-22 | $0.06937 | $0.07423 | $0.06908 | $0.06945 | $16.28 | $218,453 |
| 2018-07-23 | $0.06937 | $0.07772 | $0.06937 | $0.07228 | $11.43 | $227,378 |
| 2018-07-24 | $0.07238 | $0.08299 | $0.07223 | $0.08298 | $2.89 | $261,089 |
| 2018-07-25 | $0.08144 | $0.08334 | $0.07496 | $0.07496 | $21.89 | $235,886 |
| 2018-07-26 | $0.07493 | $0.08135 | $0.07363 | $0.07437 | $7.87 | $234,066 |
| 2018-07-27 | $0.07433 | $0.07775 | $0.07244 | $0.07478 | $15.45 | $235,385 |
| 2018-07-28 | $0.07493 | $0.07786 | $0.07305 | $0.07785 | $19.61 | $245,090 |
| 2018-07-29 | $0.07816 | $0.07868 | $0.07460 | $0.07500 | $16.35 | $236,152 |
| 2018-07-30 | $0.07504 | $0.08101 | $0.07337 | $0.07561 | $48.82 | $238,128 |
| 2018-07-31 | $0.07547 | $0.07547 | $0.06859 | $0.06927 | $11.57 | $218,185 |