Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02455 | $0.02475 | $0.02426 | $0.02442 | $12.87 | $77,747.69 |
| 2018-10-02 | $0.02476 | $0.03005 | $0.02466 | $0.02948 | $28.46 | $93,872.22 |
| 2018-10-03 | $0.02950 | $0.02973 | $0.02700 | $0.02966 | $98.66 | $94,470.61 |
| 2018-10-04 | $0.02970 | $0.03018 | $0.02961 | $0.02993 | $9.12 | $95,335.65 |
| 2018-10-05 | $0.03001 | $0.03021 | $0.02970 | $0.02999 | $4.35 | $95,555.32 |
| 2018-10-06 | $0.03006 | $0.03007 | $0.02750 | $0.02983 | $32.06 | $95,053.48 |
| 2018-10-07 | $0.02994 | $0.02999 | $0.02794 | $0.02806 | $22.24 | $89,424.65 |
| 2018-10-08 | $0.02819 | $0.03020 | $0.02806 | $0.02936 | $2.77 | $93,562.44 |
| 2018-10-09 | $0.02946 | $0.02974 | $0.02641 | $0.02972 | $27.27 | $94,722.47 |
| 2018-10-10 | $0.02961 | $0.02970 | $0.02898 | $0.02921 | $0.3840 | $93,118.07 |
| 2018-10-11 | $0.02911 | $0.02914 | $0.02668 | $0.02684 | $3.44 | $85,590.91 |
| 2018-10-12 | $0.02681 | $0.02814 | $0.02553 | $0.02695 | $14.14 | $85,944.29 |
| 2018-10-13 | $0.02695 | $0.02820 | $0.02690 | $0.02803 | $3.53 | $89,421.48 |
| 2018-10-14 | $0.02804 | $0.02877 | $0.02800 | $0.02811 | $14.48 | $89,680.11 |
| 2018-10-15 | $0.02814 | $0.03179 | $0.02795 | $0.02963 | $10.36 | $94,557.53 |
| 2018-10-16 | $0.02961 | $0.03024 | $0.02949 | $0.03004 | $40.95 | $95,862.13 |
| 2018-10-17 | $0.03014 | $0.03021 | $0.02919 | $0.02929 | $1.01 | $93,488.51 |
| 2018-10-18 | $0.02940 | $0.02951 | $0.02886 | $0.02908 | $4.05 | $92,843.01 |
| 2018-10-19 | $0.02908 | $0.02919 | $0.02884 | $0.02900 | $7.41 | $92,586.49 |
| 2018-10-20 | $0.02900 | $0.02918 | $0.02882 | $0.02905 | $1.45 | $92,760.98 |
| 2018-10-21 | $0.02905 | $0.02949 | $0.02887 | $0.02912 | $3.12 | $92,975.19 |
| 2018-10-22 | $0.02910 | $0.02949 | $0.02885 | $0.02897 | $0.8692 | $92,524.36 |
| 2018-10-23 | $0.02897 | $0.02913 | $0.02881 | $0.02904 | $5.38 | $92,769.48 |
| 2018-10-24 | $0.02891 | $0.02927 | $0.02891 | $0.02908 | $2.51 | $92,912.34 |
| 2018-10-25 | $0.02910 | $0.02911 | $0.02887 | $0.02893 | $9.80 | $92,447.94 |
| 2018-10-26 | $0.02889 | $0.02913 | $0.02884 | $0.02904 | $6.33 | $92,800.15 |
| 2018-10-27 | $0.02893 | $0.02932 | $0.02885 | $0.02890 | $13.54 | $92,385.29 |
| 2018-10-28 | $0.02906 | $0.02915 | $0.02884 | $0.02911 | $4.67 | $93,055.23 |
| 2018-10-29 | $0.02896 | $0.02909 | $0.02817 | $0.02836 | $8.98 | $90,674.02 |
| 2018-10-30 | $0.02836 | $0.02847 | $0.02822 | $0.02827 | $18.54 | $90,401.27 |
| 2018-10-31 | $0.02836 | $0.02839 | $0.02823 | $0.02829 | $5.05 | $90,490.42 |