Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.06933 | $0.06937 | $0.06513 | $0.06649 | $13.73 | $209,471 |
| 2018-08-02 | $0.06653 | $0.06730 | $0.05474 | $0.05483 | $17.59 | $172,765 |
| 2018-08-03 | $0.05483 | $0.05483 | $0.04022 | $0.04054 | $14.88 | $127,761 |
| 2018-08-04 | $0.04060 | $0.07002 | $0.03955 | $0.04641 | $13.54 | $146,277 |
| 2018-08-05 | $0.04643 | $0.04687 | $0.04577 | $0.04655 | $4.00 | $146,754 |
| 2018-08-06 | $0.04661 | $0.06532 | $0.04356 | $0.04533 | $15.91 | $142,910 |
| 2018-08-07 | $0.04531 | $0.04565 | $0.03783 | $0.03783 | $7.69 | $119,277 |
| 2018-08-08 | $0.03787 | $0.06001 | $0.03614 | $0.04219 | $9.93 | $133,048 |
| 2018-08-09 | $0.04228 | $0.04288 | $0.03638 | $0.03685 | $16.56 | $116,252 |
| 2018-08-10 | $0.03682 | $0.05835 | $0.03565 | $0.04025 | $7.71 | $126,985 |
| 2018-08-11 | $0.04021 | $0.05651 | $0.03955 | $0.05459 | $12.82 | $172,240 |
| 2018-08-12 | $0.05442 | $0.05538 | $0.04254 | $0.04630 | $8.88 | $146,128 |
| 2018-08-13 | $0.04629 | $0.05468 | $0.04437 | $0.04470 | $7.96 | $141,102 |
| 2018-08-14 | $0.04466 | $0.05005 | $0.03831 | $0.04999 | $10.29 | $157,798 |
| 2018-08-15 | $0.04995 | $0.05683 | $0.02773 | $0.05385 | $55.30 | $170,017 |
| 2018-08-16 | $0.05377 | $0.05552 | $0.03278 | $0.03305 | $5.89 | $104,351 |
| 2018-08-17 | $0.03305 | $0.03411 | $0.03230 | $0.03307 | $7.49 | $104,454 |
| 2018-08-18 | $0.03315 | $0.05323 | $0.03287 | $0.03342 | $11.66 | $105,562 |
| 2018-08-19 | $0.03343 | $0.05078 | $0.03322 | $0.03618 | $9.65 | $114,328 |
| 2018-08-20 | $0.03612 | $0.04866 | $0.02876 | $0.02943 | $19.56 | $93,017.25 |
| 2018-08-21 | $0.02939 | $0.04763 | $0.02893 | $0.02918 | $8.10 | $92,236.07 |
| 2018-08-22 | $0.02918 | $0.03068 | $0.02838 | $0.02871 | $0.8054 | $90,781.18 |
| 2018-08-23 | $0.02872 | $0.03861 | $0.02802 | $0.03405 | $8.08 | $107,685 |
| 2018-08-24 | $0.03408 | $0.03414 | $0.03243 | $0.03349 | $1.04 | $105,911 |
| 2018-08-25 | $0.03343 | $0.04056 | $0.02441 | $0.04042 | $57.69 | $127,869 |
| 2018-08-26 | $0.04051 | $0.04058 | $0.03064 | $0.03085 | $4.59 | $97,631.00 |
| 2018-08-27 | $0.03084 | $0.03106 | $0.02673 | $0.02739 | $5.04 | $86,677.22 |
| 2018-08-28 | $0.02733 | $0.04068 | $0.02729 | $0.04053 | $3.32 | $128,290 |
| 2018-08-29 | $0.04056 | $0.04070 | $0.03515 | $0.03549 | $4.77 | $112,352 |
| 2018-08-30 | $0.03551 | $0.03563 | $0.02299 | $0.02355 | $23.04 | $74,568.03 |
| 2018-08-31 | $0.02357 | $0.03950 | $0.02337 | $0.02383 | $2.04 | $75,459.53 |