Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02380 | $0.04141 | $0.02380 | $0.03442 | $16.54 | $109,048 |
| 2018-09-02 | $0.03444 | $0.04229 | $0.03418 | $0.04213 | $0.5477 | $133,491 |
| 2018-09-03 | $0.04212 | $0.04219 | $0.04161 | $0.04179 | $0.5432 | $132,396 |
| 2018-09-05 | $0.03428 | $0.03433 | $0.03084 | $0.03084 | $4.18 | $97,742.12 |
| 2018-09-06 | $0.03089 | $0.03183 | $0.02758 | $0.02812 | $11.52 | $89,146.02 |
| 2018-09-07 | $0.02809 | $0.02809 | $0.02458 | $0.02477 | $4.65 | $78,526.29 |
| 2018-09-08 | $0.02480 | $0.02507 | $0.02210 | $0.02223 | $3.46 | $70,485.50 |
| 2018-09-09 | $0.02222 | $0.03080 | $0.02216 | $0.02812 | $6.12 | $89,204.01 |
| 2018-09-10 | $0.02811 | $0.02853 | $0.02114 | $0.02128 | $2.67 | $67,492.96 |
| 2018-09-11 | $0.02131 | $0.03719 | $0.02126 | $0.02902 | $29.91 | $92,074.51 |
| 2018-09-12 | $0.02902 | $0.03650 | $0.02652 | $0.03035 | $9.54 | $96,318.36 |
| 2018-09-13 | $0.03038 | $0.03102 | $0.03038 | $0.03102 | $1.61 | $98,448.11 |
| 2018-09-14 | $0.02999 | $0.02999 | $0.02819 | $0.02853 | $5.24 | $90,575.85 |
| 2018-09-15 | $0.02850 | $0.03957 | $0.02844 | $0.03947 | $31.88 | $125,306 |
| 2018-09-16 | $0.03958 | $0.04513 | $0.03677 | $0.04047 | $44.74 | $128,507 |
| 2018-09-17 | $0.04057 | $0.04273 | $0.03228 | $0.03954 | $11.97 | $125,567 |
| 2018-09-18 | $0.03954 | $0.03954 | $0.03265 | $0.03282 | $24.79 | $104,258 |
| 2018-09-19 | $0.03284 | $0.03289 | $0.03079 | $0.03187 | $5.76 | $101,244 |
| 2018-09-20 | $0.03189 | $0.03205 | $0.02974 | $0.03040 | $3.36 | $96,584.84 |
| 2018-09-21 | $0.03041 | $0.03985 | $0.03037 | $0.03512 | $5.21 | $111,603 |
| 2018-09-22 | $0.03515 | $0.03540 | $0.03400 | $0.03473 | $2.02 | $110,384 |
| 2018-09-23 | $0.03398 | $0.03398 | $0.03352 | $0.03366 | $1.77 | $107,021 |
| 2018-09-24 | $0.03367 | $0.03835 | $0.02555 | $0.02563 | $28.31 | $81,500.19 |
| 2018-09-25 | $0.02560 | $0.03719 | $0.02557 | $0.03145 | $29.97 | $100,009 |
| 2018-09-26 | $0.03140 | $0.03251 | $0.02764 | $0.02774 | $13.61 | $88,226.99 |
| 2018-09-27 | $0.02777 | $0.03191 | $0.02759 | $0.03184 | $3.73 | $101,308 |
| 2018-09-28 | $0.03185 | $0.03239 | $0.02689 | $0.03078 | $5.77 | $97,944.72 |
| 2018-09-29 | $0.03076 | $0.03076 | $0.02720 | $0.02765 | $8.48 | $88,013.85 |
| 2018-09-30 | $0.02764 | $0.03099 | $0.02435 | $0.02462 | $30.69 | $78,383.54 |