Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02829 | $0.02855 | $0.02823 | $0.02846 | $3.86 | $91,052.79 |
| 2018-11-02 | $0.02846 | $0.02876 | $0.02840 | $0.02863 | $31.84 | $91,590.57 |
| 2018-11-03 | $0.02863 | $0.02869 | $0.02863 | $0.02863 | $9.49 | $91,607.67 |
| 2018-11-04 | $0.02863 | $0.02890 | $0.02844 | $0.02890 | $6.24 | $92,480.63 |
| 2018-11-05 | $0.02890 | $0.02908 | $0.02871 | $0.02881 | $9.46 | $92,236.93 |
| 2018-11-06 | $0.02893 | $0.02916 | $0.02874 | $0.02916 | $102.97 | $93,133.42 |
| 2018-11-07 | $0.02916 | $0.02948 | $0.02903 | $0.02935 | $15.36 | $93,974.36 |
| 2018-11-08 | $0.02933 | $0.02938 | $0.02885 | $0.02888 | $8.58 | $92,506.96 |
| 2018-11-09 | $0.02888 | $0.02902 | $0.02859 | $0.02866 | $3.67 | $91,807.77 |
| 2018-11-10 | $0.02866 | $0.02897 | $0.02863 | $0.02884 | $4.59 | $92,405.06 |
| 2018-11-11 | $0.02882 | $0.02896 | $0.02845 | $0.02870 | $4.17 | $91,954.10 |
| 2018-11-12 | $0.02888 | $0.02894 | $0.02852 | $0.02872 | $14.89 | $92,036.44 |
| 2018-11-13 | $0.02860 | $0.02878 | $0.02843 | $0.02858 | $7.35 | $91,613.29 |
| 2018-11-14 | $0.02850 | $0.02861 | $0.02469 | $0.02559 | $6.73 | $82,041.15 |
| 2018-11-15 | $0.02572 | $0.02583 | $0.02395 | $0.02532 | $27.87 | $81,190.46 |
| 2018-11-16 | $0.02532 | $0.02535 | $0.02464 | $0.02499 | $4.61 | $80,114.78 |
| 2018-11-17 | $0.02504 | $0.02504 | $0.02472 | $0.02489 | $38.40 | $79,820.12 |
| 2018-11-18 | $0.02497 | $0.02537 | $0.02492 | $0.02522 | $4.29 | $80,885.38 |
| 2018-11-19 | $0.02523 | $0.02523 | $0.02152 | $0.02175 | $78.82 | $69,761.33 |
| 2018-11-20 | $0.02162 | $0.02220 | $0.01894 | $0.02034 | $24.84 | $65,242.28 |
| 2018-11-21 | $0.02035 | $0.02593 | $0.01989 | $0.02563 | $39.01 | $82,249.91 |
| 2018-11-22 | $0.02554 | $0.02576 | $0.02404 | $0.02410 | $4.80 | $77,351.48 |
| 2018-11-23 | $0.02402 | $0.02438 | $0.02307 | $0.02354 | $17.35 | $75,577.30 |
| 2018-11-24 | $0.02353 | $0.02397 | $0.02000 | $0.02061 | $2.99 | $66,173.28 |
| 2018-11-25 | $0.02061 | $0.02380 | $0.01863 | $0.02307 | $16.25 | $74,091.00 |
| 2018-11-26 | $0.02307 | $0.02339 | $0.01996 | $0.02069 | $8.80 | $66,467.85 |
| 2018-11-27 | $0.02068 | $0.02084 | $0.01799 | $0.01940 | $18.57 | $62,327.77 |
| 2018-11-28 | $0.01942 | $0.02059 | $0.01882 | $0.01968 | $11.69 | $63,234.95 |
| 2018-11-29 | $0.01976 | $0.02412 | $0.01956 | $0.02156 | $60.01 | $69,290.70 |
| 2018-11-30 | $0.02161 | $0.02180 | $0.01980 | $0.02078 | $11.20 | $66,798.98 |