Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02552 | $0.02555 | $0.02398 | $0.02536 | $12.84 | $81,833.17 |
| 2019-01-02 | $0.02542 | $0.02593 | $0.02421 | $0.02580 | $5.69 | $83,270.90 |
| 2019-01-03 | $0.02582 | $0.02585 | $0.02136 | $0.02213 | $20.12 | $71,437.54 |
| 2019-01-04 | $0.02215 | $0.02223 | $0.02112 | $0.02153 | $1.30 | $69,516.68 |
| 2019-01-05 | $0.02151 | $0.02242 | $0.02095 | $0.02098 | $10.24 | $67,747.75 |
| 2019-01-06 | $0.02098 | $0.02341 | $0.02091 | $0.02333 | $2.32 | $75,323.24 |
| 2019-01-07 | $0.02333 | $0.02738 | $0.02251 | $0.02252 | $1.72 | $72,735.36 |
| 2019-01-08 | $0.02255 | $0.02604 | $0.02106 | $0.02106 | $21.49 | $68,029.52 |
| 2019-01-09 | $0.02110 | $0.02128 | $0.02104 | $0.02112 | $0.6720 | $68,234.00 |
| 2019-01-10 | $0.02114 | $0.02129 | $0.01910 | $0.01923 | $0.3718 | $62,124.43 |
| 2019-01-11 | $0.01923 | $0.02042 | $0.01910 | $0.02042 | $0.2247 | $65,987.39 |
| 2019-01-12 | $0.02040 | $0.02048 | $0.01943 | $0.01949 | $0.2779 | $62,974.22 |
| 2019-01-13 | $0.01947 | $0.01958 | $0.01885 | $0.01888 | $1.64 | $61,010.41 |
| 2019-01-14 | $0.01891 | $0.02039 | $0.01887 | $0.02027 | $1.13 | $65,531.81 |
| 2019-01-15 | $0.02026 | $0.02036 | $0.01935 | $0.01942 | $0.4942 | $62,792.86 |
| 2019-01-16 | $0.01939 | $0.02006 | $0.01937 | $0.01986 | $2.31 | $64,213.95 |
| 2019-01-17 | $0.01986 | $0.01990 | $0.01812 | $0.01842 | $13.13 | $59,565.61 |
| 2019-01-18 | $0.01841 | $0.02007 | $0.01522 | $0.01531 | $7.69 | $49,525.64 |
| 2019-01-19 | $0.01532 | $0.01575 | $0.01528 | $0.01570 | $0 | $50,771.52 |
| 2019-01-20 | $0.01570 | $0.01570 | $0.01435 | $0.01442 | $4.16 | $46,648.40 |
| 2019-01-21 | $0.01444 | $0.01447 | $0.01216 | $0.01226 | $5.07 | $39,655.45 |
| 2019-01-22 | $0.01226 | $0.01239 | $0.01164 | $0.01166 | $2.24 | $37,725.13 |
| 2019-01-23 | $0.01166 | $0.01251 | $0.01162 | $0.01250 | $0.1216 | $40,458.55 |
| 2019-01-24 | $0.01250 | $0.01252 | $0.008020 | $0.008754 | $1.84 | $28,333.89 |
| 2019-01-25 | $0.008800 | $0.01283 | $0.008087 | $0.01244 | $0.1942 | $40,272.51 |
| 2019-01-26 | $0.01189 | $0.01264 | $0.01189 | $0.01224 | $0.02802 | $39,609.78 |
| 2019-01-27 | $0.01223 | $0.01231 | $0.009376 | $0.009376 | $0.9559 | $30,357.54 |
| 2019-01-28 | $0.009384 | $0.009398 | $0.008378 | $0.008606 | $0.1312 | $27,870.72 |
| 2019-01-29 | $0.008608 | $0.008615 | $0.006359 | $0.006363 | $4.07 | $20,608.70 |
| 2019-01-30 | $0.006355 | $0.007530 | $0.006326 | $0.007505 | $6.47 | $24,313.87 |
| 2019-01-31 | $0.007509 | $0.01248 | $0.006057 | $0.01080 | $5.98 | $35,004.19 |