Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02084 | $0.02406 | $0.01990 | $0.02252 | $23.52 | $72,404.57 |
| 2018-12-02 | $0.02251 | $0.02452 | $0.02203 | $0.02289 | $1.31 | $73,602.21 |
| 2018-12-03 | $0.02302 | $0.02393 | $0.02126 | $0.02144 | $9.66 | $68,938.40 |
| 2018-12-04 | $0.02142 | $0.02166 | $0.01933 | $0.02001 | $16.39 | $64,335.89 |
| 2018-12-05 | $0.02003 | $0.02038 | $0.01728 | $0.01728 | $17.52 | $55,595.75 |
| 2018-12-06 | $0.01728 | $0.01757 | $0.01607 | $0.01607 | $4.67 | $51,702.31 |
| 2018-12-07 | $0.01604 | $0.01604 | $0.01484 | $0.01549 | $8.18 | $49,846.06 |
| 2018-12-08 | $0.01548 | $0.01592 | $0.01516 | $0.01577 | $0.4257 | $50,733.22 |
| 2018-12-09 | $0.01572 | $0.01671 | $0.01571 | $0.01624 | $10.19 | $52,264.97 |
| 2018-12-10 | $0.01621 | $0.01639 | $0.01558 | $0.01573 | $0.8887 | $50,628.65 |
| 2018-12-11 | $0.01571 | $0.01579 | $0.01521 | $0.01538 | $5.79 | $49,500.44 |
| 2018-12-12 | $0.01536 | $0.01863 | $0.01532 | $0.01647 | $67.35 | $53,017.19 |
| 2018-12-13 | $0.01648 | $0.01837 | $0.01527 | $0.01539 | $6.35 | $49,565.37 |
| 2018-12-14 | $0.01538 | $0.01763 | $0.01532 | $0.01584 | $2.12 | $50,998.90 |
| 2018-12-15 | $0.01585 | $0.01601 | $0.01429 | $0.01462 | $9.37 | $47,100.56 |
| 2018-12-16 | $0.01682 | $0.01714 | $0.01465 | $0.01501 | $1.92 | $48,347.65 |
| 2018-12-17 | $0.01503 | $0.01750 | $0.01500 | $0.01594 | $7.94 | $51,350.42 |
| 2018-12-18 | $0.01594 | $0.01707 | $0.01567 | $0.01707 | $0.6252 | $55,015.35 |
| 2018-12-19 | $0.01713 | $0.01911 | $0.01689 | $0.01689 | $1.80 | $54,419.06 |
| 2018-12-20 | $0.01685 | $0.01888 | $0.01680 | $0.01861 | $7.31 | $59,964.08 |
| 2018-12-21 | $0.01855 | $0.01886 | $0.01728 | $0.01749 | $2.53 | $56,380.69 |
| 2018-12-22 | $0.01751 | $0.01826 | $0.01732 | $0.01823 | $3.60 | $58,772.03 |
| 2018-12-23 | $0.01827 | $0.01836 | $0.01783 | $0.01819 | $1.69 | $58,649.25 |
| 2018-12-24 | $0.01820 | $0.02320 | $0.01820 | $0.02231 | $0 | $71,937.81 |
| 2018-12-25 | $0.02231 | $0.02233 | $0.02009 | $0.02170 | $2.89 | $69,973.82 |
| 2018-12-26 | $0.02105 | $0.02632 | $0.01930 | $0.02404 | $44.06 | $77,539.32 |
| 2018-12-27 | $0.02403 | $0.02580 | $0.02080 | $0.02086 | $14.75 | $67,272.17 |
| 2018-12-28 | $0.02087 | $0.02502 | $0.02087 | $0.02357 | $9.70 | $76,013.96 |
| 2018-12-29 | $0.02360 | $0.02667 | $0.02227 | $0.02567 | $9.71 | $82,824.70 |
| 2018-12-30 | $0.02570 | $0.02639 | $0.02213 | $0.02627 | $12.27 | $84,753.39 |
| 2018-12-31 | $0.02630 | $0.02630 | $0.02336 | $0.02546 | $13.33 | $82,171.86 |