Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01081 | $0.01085 | $0.008492 | $0.008565 | $0.1315 | $27,756.64 |
| 2019-02-02 | $0.008556 | $0.008828 | $0.008272 | $0.008418 | $1.14 | $27,283.59 |
| 2019-02-03 | $0.008413 | $0.008515 | $0.005550 | $0.005609 | $0.005825 | $18,184.01 |
| 2019-02-04 | $0.005604 | $0.008094 | $0.004703 | $0.008061 | $5.07 | $26,136.23 |
| 2019-02-05 | $0.008044 | $0.008086 | $0.005657 | $0.005681 | $0.01591 | $18,423.06 |
| 2019-02-06 | $0.005677 | $0.008676 | $0.005591 | $0.008652 | $0.9729 | $28,061.07 |
| 2019-02-07 | $0.008653 | $0.008700 | $0.004598 | $0.007957 | $0.05963 | $25,809.03 |
| 2019-02-08 | $0.007959 | $0.008556 | $0.004880 | $0.004887 | $0.01069 | $15,853.96 |
| 2019-02-09 | $0.004881 | $0.009256 | $0.004839 | $0.009146 | $1.05 | $29,669.06 |
| 2019-02-10 | $0.009155 | $0.009179 | $0.004924 | $0.007511 | $0.06562 | $24,368.54 |
| 2019-02-11 | $0.007512 | $0.008832 | $0.004906 | $0.004909 | $0.004516 | $15,930.44 |
| 2019-02-12 | $0.004905 | $0.009173 | $0.004849 | $0.006442 | $1.60 | $20,909.71 |
| 2019-02-13 | $0.006441 | $0.006461 | $0.005910 | $0.005942 | $1.04 | $19,288.75 |
| 2019-02-14 | $0.005933 | $0.005965 | $0.005904 | $0.005914 | $0.7971 | $19,201.97 |
| 2019-02-15 | $0.005919 | $0.006387 | $0.005691 | $0.005915 | $2.59 | $19,209.79 |
| 2019-02-16 | $0.005919 | $0.005965 | $0.004974 | $0.004992 | $0.2598 | $16,212.83 |
| 2019-02-17 | $0.004992 | $0.007127 | $0.004883 | $0.007109 | $10.71 | $23,094.18 |
| 2019-02-18 | $0.007118 | $0.02782 | $0.007107 | $0.007821 | $83.64 | $25,408.15 |
| 2019-02-19 | $0.007830 | $0.007944 | $0.006598 | $0.006602 | $1.97 | $21,450.79 |
| 2019-02-20 | $0.006596 | $0.007773 | $0.006562 | $0.007390 | $11.59 | $24,015.89 |
| 2019-02-21 | $0.007386 | $0.007394 | $0.006812 | $0.007147 | $0.1342 | $23,228.79 |
| 2019-02-22 | $0.007137 | $0.008850 | $0.006532 | $0.008837 | $24.78 | $28,723.69 |
| 2019-02-23 | $0.008821 | $0.008824 | $0.007180 | $0.007422 | $105.51 | $24,127.57 |
| 2019-02-24 | $0.007428 | $0.008720 | $0.005627 | $0.007373 | $39.98 | $23,970.65 |
| 2019-02-25 | $0.007374 | $0.007864 | $0.006493 | $0.007809 | $20.01 | $25,390.68 |
| 2019-02-26 | $0.007785 | $0.007818 | $0.007065 | $0.007172 | $0.3451 | $23,322.96 |
| 2019-02-27 | $0.007178 | $0.007659 | $0.006450 | $0.007628 | $1.14 | $24,808.69 |
| 2019-02-28 | $0.007637 | $0.007802 | $0.007627 | $0.007739 | $6.74 | $25,171.66 |