Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01213 | $0.01214 | $0.01079 | $0.01086 | $5.23 | $35,812.85 |
| 2019-06-02 | $0.01086 | $0.01107 | $0.009994 | $0.01081 | $2.99 | $35,665.91 |
| 2019-06-03 | $0.01081 | $0.01081 | $0.01007 | $0.01013 | $0.8184 | $33,419.46 |
| 2019-06-04 | $0.01012 | $0.01012 | $0.009194 | $0.009380 | $0.6333 | $30,955.52 |
| 2019-06-05 | $0.009391 | $0.009664 | $0.008915 | $0.009392 | $6.95 | $30,999.03 |
| 2019-06-06 | $0.009391 | $0.009499 | $0.008754 | $0.009016 | $1.25 | $29,762.68 |
| 2019-06-07 | $0.009012 | $0.009312 | $0.008877 | $0.009011 | $1.92 | $29,751.90 |
| 2019-06-08 | $0.009008 | $0.009485 | $0.008832 | $0.009269 | $89.23 | $30,608.53 |
| 2019-06-09 | $0.009269 | $0.009313 | $0.008679 | $0.008767 | $0.8327 | $28,955.86 |
| 2019-06-10 | $0.008767 | $0.009210 | $0.008673 | $0.009183 | $1.37 | $30,335.24 |
| 2019-06-11 | $0.009191 | $0.009565 | $0.009133 | $0.009452 | $1.08 | $31,227.74 |
| 2019-06-12 | $0.009452 | $0.009877 | $0.009356 | $0.009789 | $2.11 | $32,345.54 |
| 2019-06-13 | $0.009770 | $0.009823 | $0.009471 | $0.009565 | $1.42 | $31,609.62 |
| 2019-06-14 | $0.009569 | $0.01007 | $0.009242 | $0.01003 | $4.43 | $33,153.63 |
| 2019-06-15 | $0.01003 | $0.01037 | $0.009820 | $0.01003 | $0.6456 | $33,152.53 |
| 2019-06-16 | $0.01003 | $0.01058 | $0.009724 | $0.009838 | $3.21 | $32,528.96 |
| 2019-06-17 | $0.009839 | $0.01140 | $0.009010 | $0.01129 | $11.21 | $37,336.69 |
| 2019-06-18 | $0.01129 | $0.01131 | $0.01032 | $0.01043 | $2.30 | $34,484.69 |
| 2019-06-19 | $0.01043 | $0.01100 | $0.01041 | $0.01100 | $0.4892 | $36,375.39 |
| 2019-06-20 | $0.01099 | $0.01150 | $0.01047 | $0.01047 | $7.70 | $34,631.42 |
| 2019-06-21 | $0.01047 | $0.01219 | $0.01046 | $0.01219 | $1.17 | $40,341.59 |
| 2019-06-22 | $0.01219 | $0.01223 | $0.01056 | $0.01117 | $7.36 | $36,953.13 |
| 2019-06-23 | $0.01119 | $0.01172 | $0.01106 | $0.01128 | $1.35 | $37,330.75 |
| 2019-06-24 | $0.01128 | $0.01159 | $0.01103 | $0.01150 | $1.96 | $38,071.38 |
| 2019-06-25 | $0.01150 | $0.01215 | $0.01150 | $0.01214 | $3.63 | $40,182.09 |
| 2019-06-26 | $0.01214 | $0.01259 | $0.01034 | $0.01067 | $7.69 | $35,311.56 |
| 2019-06-27 | $0.01064 | $0.01080 | $0.009261 | $0.01002 | $10.97 | $33,151.59 |
| 2019-06-28 | $0.01002 | $0.01095 | $0.009811 | $0.009848 | $0.01477 | $32,600.34 |
| 2019-06-29 | $0.009848 | $0.01042 | $0.009826 | $0.01026 | $1.28 | $33,974.18 |
| 2019-06-30 | $0.01026 | $0.01043 | $0.01023 | $0.01036 | $0 | $34,290.93 |