Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.007727 | $0.007853 | $0.007724 | $0.007775 | $1.76 | $25,450.44 |
| 2019-05-02 | $0.007757 | $0.007986 | $0.007540 | $0.007555 | $6.47 | $24,738.79 |
| 2019-05-03 | $0.007555 | $0.008499 | $0.007528 | $0.008104 | $15.13 | $26,544.48 |
| 2019-05-04 | $0.008104 | $0.008273 | $0.007707 | $0.007943 | $1.67 | $26,023.69 |
| 2019-05-05 | $0.007926 | $0.007989 | $0.007585 | $0.007681 | $4.41 | $25,172.47 |
| 2019-05-06 | $0.007678 | $0.007919 | $0.007302 | $0.007829 | $14.09 | $25,664.26 |
| 2019-05-07 | $0.007829 | $0.008566 | $0.007460 | $0.008000 | $14.77 | $26,230.83 |
| 2019-05-08 | $0.007989 | $0.008462 | $0.007741 | $0.007811 | $2.49 | $25,621.20 |
| 2019-05-09 | $0.007811 | $0.007988 | $0.007746 | $0.007863 | $1.38 | $25,798.34 |
| 2019-05-10 | $0.007860 | $0.009318 | $0.007223 | $0.009269 | $18.80 | $30,418.09 |
| 2019-05-11 | $0.009269 | $0.01063 | $0.009268 | $0.01046 | $5.93 | $34,332.22 |
| 2019-05-12 | $0.01046 | $0.01050 | $0.007895 | $0.009561 | $22.90 | $31,393.76 |
| 2019-05-13 | $0.009561 | $0.01063 | $0.008685 | $0.01061 | $9.38 | $34,859.65 |
| 2019-05-14 | $0.01061 | $0.01117 | $0.01037 | $0.01079 | $10.64 | $35,448.02 |
| 2019-05-15 | $0.01079 | $0.01114 | $0.01063 | $0.01109 | $9.45 | $36,434.49 |
| 2019-05-16 | $0.01107 | $0.01148 | $0.01047 | $0.01073 | $10.62 | $35,273.85 |
| 2019-05-17 | $0.01073 | $0.01082 | $0.009269 | $0.009646 | $0.3347 | $31,708.18 |
| 2019-05-18 | $0.009646 | $0.009837 | $0.009558 | $0.009626 | $0.5456 | $31,646.95 |
| 2019-05-19 | $0.009629 | $0.01153 | $0.009612 | $0.01146 | $2.47 | $37,684.98 |
| 2019-05-20 | $0.01146 | $0.01146 | $0.01068 | $0.01107 | $3.41 | $36,410.23 |
| 2019-05-21 | $0.01107 | $0.01112 | $0.01005 | $0.01019 | $4.52 | $33,515.62 |
| 2019-05-22 | $0.01019 | $0.01023 | $0.009410 | $0.009487 | $4.41 | $31,219.12 |
| 2019-05-23 | $0.009487 | $0.01034 | $0.009313 | $0.009728 | $3.63 | $32,020.57 |
| 2019-05-24 | $0.009731 | $0.009904 | $0.009513 | $0.009648 | $3.25 | $31,764.21 |
| 2019-05-25 | $0.009648 | $0.009946 | $0.009447 | $0.009497 | $2.94 | $31,273.11 |
| 2019-05-26 | $0.009486 | $0.01056 | $0.009338 | $0.01016 | $2.58 | $33,453.55 |
| 2019-05-27 | $0.01016 | $0.01035 | $0.01000 | $0.01013 | $2.27 | $33,366.11 |
| 2019-05-28 | $0.01012 | $0.01229 | $0.009849 | $0.01229 | $5.88 | $40,491.22 |
| 2019-05-29 | $0.01229 | $0.01229 | $0.01068 | $0.01070 | $3.92 | $35,275.01 |
| 2019-05-30 | $0.01071 | $0.01157 | $0.01062 | $0.01121 | $0.9134 | $36,957.93 |
| 2019-05-31 | $0.01121 | $0.01215 | $0.01111 | $0.01213 | $0.5367 | $39,999.81 |