Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.007738 | $0.007796 | $0.005853 | $0.005855 | $11.92 | $19,045.61 |
| 2019-03-02 | $0.005844 | $0.007165 | $0.005171 | $0.006598 | $8.67 | $21,462.35 |
| 2019-03-03 | $0.006593 | $0.007196 | $0.006556 | $0.007140 | $5.89 | $23,230.41 |
| 2019-03-04 | $0.007129 | $0.007567 | $0.006638 | $0.007024 | $20.12 | $22,852.74 |
| 2019-03-05 | $0.007027 | $0.007295 | $0.005743 | $0.007247 | $12.54 | $23,579.67 |
| 2019-03-06 | $0.007236 | $0.007261 | $0.005753 | $0.006612 | $24.57 | $21,516.11 |
| 2019-03-07 | $0.006620 | $0.006931 | $0.006292 | $0.006757 | $5.52 | $21,989.61 |
| 2019-03-08 | $0.006764 | $0.007045 | $0.006488 | $0.006529 | $5.97 | $21,249.67 |
| 2019-03-09 | $0.006524 | $0.006800 | $0.005742 | $0.006800 | $15.71 | $22,134.92 |
| 2019-03-10 | $0.006784 | $0.007094 | $0.006395 | $0.007054 | $10.13 | $22,964.37 |
| 2019-03-11 | $0.007053 | $0.007931 | $0.007022 | $0.007776 | $29.08 | $25,316.04 |
| 2019-03-12 | $0.007786 | $0.007800 | $0.006077 | $0.007414 | $28.03 | $24,137.45 |
| 2019-03-13 | $0.007429 | $0.007835 | $0.006728 | $0.006740 | $15.13 | $21,944.24 |
| 2019-03-14 | $0.006738 | $0.007804 | $0.005392 | $0.005403 | $13.90 | $17,591.99 |
| 2019-03-15 | $0.005399 | $0.008004 | $0.005381 | $0.007124 | $262.51 | $23,197.81 |
| 2019-03-16 | $0.007121 | $0.008224 | $0.006454 | $0.008209 | $189.26 | $26,731.78 |
| 2019-03-17 | $0.007924 | $0.008175 | $0.007105 | $0.008145 | $39.81 | $26,526.33 |
| 2019-03-18 | $0.008152 | $0.008252 | $0.007977 | $0.007995 | $4.26 | $26,040.46 |
| 2019-03-19 | $0.008000 | $0.008326 | $0.007979 | $0.008303 | $5.66 | $27,044.26 |
| 2019-03-20 | $0.008308 | $0.01002 | $0.008233 | $0.01000 | $103.20 | $32,577.40 |
| 2019-03-21 | $0.01002 | $0.01004 | $0.007324 | $0.008038 | $43.41 | $26,185.65 |
| 2019-03-22 | $0.008029 | $0.008464 | $0.007670 | $0.007677 | $22.29 | $25,010.60 |
| 2019-03-23 | $0.007672 | $0.007954 | $0.006933 | $0.007942 | $7.51 | $25,875.70 |
| 2019-03-24 | $0.007934 | $0.009343 | $0.007934 | $0.008228 | $5.24 | $26,809.43 |
| 2019-03-25 | $0.008242 | $0.009442 | $0.008207 | $0.009153 | $6.82 | $29,825.32 |
| 2019-03-26 | $0.009154 | $0.009403 | $0.008854 | $0.008869 | $4.13 | $28,903.54 |
| 2019-03-27 | $0.008871 | $0.009685 | $0.008766 | $0.009207 | $3.35 | $30,006.33 |
| 2019-03-28 | $0.009207 | $0.009207 | $0.007357 | $0.009030 | $50.99 | $29,431.15 |
| 2019-03-29 | $0.009030 | $0.009224 | $0.008756 | $0.009177 | $14.73 | $29,914.90 |
| 2019-03-30 | $0.009177 | $0.009619 | $0.008181 | $0.008663 | $37.98 | $28,241.14 |
| 2019-03-31 | $0.008663 | $0.008936 | $0.006349 | $0.007933 | $126.10 | $25,862.26 |