Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.007929 | $0.007929 | $0.007032 | $0.007058 | $7.95 | $23,010.53 |
| 2019-04-02 | $0.007076 | $0.008715 | $0.007005 | $0.008686 | $14.06 | $28,323.82 |
| 2019-04-03 | $0.008685 | $0.009188 | $0.007419 | $0.008190 | $4.52 | $26,707.52 |
| 2019-04-04 | $0.008196 | $0.01088 | $0.005927 | $0.009384 | $124.15 | $30,604.49 |
| 2019-04-05 | $0.009384 | $0.009515 | $0.008576 | $0.009025 | $2.29 | $29,433.83 |
| 2019-04-06 | $0.009027 | $0.009027 | $0.008205 | $0.008361 | $8.19 | $27,269.81 |
| 2019-04-07 | $0.008352 | $0.009622 | $0.008351 | $0.009330 | $24.15 | $30,433.10 |
| 2019-04-08 | $0.009331 | $0.009460 | $0.008569 | $0.009359 | $15.08 | $30,533.59 |
| 2019-04-09 | $0.009359 | $0.009359 | $0.008106 | $0.008569 | $27.33 | $27,957.37 |
| 2019-04-10 | $0.008566 | $0.008926 | $0.008370 | $0.008727 | $10.20 | $28,475.13 |
| 2019-04-11 | $0.008731 | $0.008769 | $0.007996 | $0.008061 | $12.71 | $26,303.29 |
| 2019-04-12 | $0.008061 | $0.008370 | $0.007860 | $0.008079 | $10.90 | $26,366.45 |
| 2019-04-13 | $0.008079 | $0.008198 | $0.007939 | $0.008162 | $12.08 | $26,637.76 |
| 2019-04-14 | $0.008162 | $0.008199 | $0.007970 | $0.008134 | $1.80 | $26,547.25 |
| 2019-04-15 | $0.008134 | $0.008469 | $0.008009 | $0.008410 | $12.00 | $27,451.83 |
| 2019-04-16 | $0.008410 | $0.008734 | $0.008251 | $0.008701 | $6.24 | $28,405.09 |
| 2019-04-17 | $0.008698 | $0.008770 | $0.008122 | $0.008210 | $5.50 | $26,801.06 |
| 2019-04-18 | $0.008210 | $0.008342 | $0.008159 | $0.008325 | $2.80 | $27,180.58 |
| 2019-04-19 | $0.008327 | $0.008742 | $0.008208 | $0.008378 | $4.07 | $27,356.91 |
| 2019-04-20 | $0.008380 | $0.008628 | $0.008274 | $0.008591 | $7.97 | $28,054.38 |
| 2019-04-21 | $0.008591 | $0.008629 | $0.008047 | $0.008129 | $2.99 | $26,546.55 |
| 2019-04-22 | $0.008124 | $0.008562 | $0.008065 | $0.008523 | $10.96 | $27,834.83 |
| 2019-04-23 | $0.008523 | $0.008796 | $0.008388 | $0.008552 | $5.24 | $27,935.63 |
| 2019-04-24 | $0.008554 | $0.008764 | $0.008000 | $0.008125 | $47.42 | $26,547.80 |
| 2019-04-25 | $0.008125 | $0.008158 | $0.007091 | $0.007140 | $1.50 | $23,337.55 |
| 2019-04-26 | $0.007161 | $0.007693 | $0.007069 | $0.007593 | $13.06 | $24,822.79 |
| 2019-04-27 | $0.007593 | $0.007619 | $0.007166 | $0.007378 | $2.50 | $24,126.90 |
| 2019-04-28 | $0.007383 | $0.007883 | $0.007169 | $0.007760 | $9.97 | $25,380.44 |
| 2019-04-29 | $0.007764 | $0.007792 | $0.007631 | $0.007685 | $1.32 | $25,141.67 |
| 2019-04-30 | $0.007689 | $0.007845 | $0.007584 | $0.007728 | $7.46 | $25,288.78 |