Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01036 | $0.01076 | $0.007319 | $0.01011 | $16.02 | $33,481.18 |
| 2019-07-02 | $0.01012 | $0.01021 | $0.008755 | $0.009900 | $0.4419 | $32,780.31 |
| 2019-07-03 | $0.009900 | $0.01149 | $0.009784 | $0.01058 | $1.25 | $35,040.77 |
| 2019-07-04 | $0.01058 | $0.01063 | $0.009392 | $0.009409 | $0.8186 | $31,159.38 |
| 2019-07-05 | $0.009407 | $0.01092 | $0.008942 | $0.009075 | $22.64 | $30,053.56 |
| 2019-07-06 | $0.009080 | $0.009335 | $0.007548 | $0.007618 | $4.66 | $25,231.99 |
| 2019-07-07 | $0.007618 | $0.008387 | $0.007576 | $0.008089 | $5.13 | $26,794.50 |
| 2019-07-08 | $0.008091 | $0.009815 | $0.006155 | $0.008837 | $12.25 | $29,275.13 |
| 2019-07-09 | $0.008841 | $0.009188 | $0.008686 | $0.008893 | $1.31 | $29,463.51 |
| 2019-07-10 | $0.008899 | $0.009219 | $0.007855 | $0.008135 | $1.13 | $26,955.08 |
| 2019-07-11 | $0.008135 | $0.008135 | $0.006249 | $0.006352 | $0.01240 | $21,048.06 |
| 2019-07-12 | $0.006354 | $0.006598 | $0.006283 | $0.006551 | $0.03578 | $21,709.81 |
| 2019-07-13 | $0.006544 | $0.01006 | $0.006451 | $0.01000 | $3.77 | $33,155.88 |
| 2019-07-14 | $0.01001 | $0.01007 | $0.006725 | $0.006741 | $1.13 | $22,343.26 |
| 2019-07-15 | $0.006744 | $0.007980 | $0.006559 | $0.007741 | $0.8048 | $25,657.52 |
| 2019-07-16 | $0.007733 | $0.007822 | $0.005553 | $0.005584 | $1.37 | $18,510.61 |
| 2019-07-17 | $0.005566 | $0.006676 | $0.005560 | $0.006485 | $1.67 | $21,497.34 |
| 2019-07-18 | $0.006489 | $0.007621 | $0.006438 | $0.007563 | $1.37 | $25,073.96 |
| 2019-07-19 | $0.007563 | $0.007607 | $0.007058 | $0.007255 | $1.03 | $24,055.90 |
| 2019-07-20 | $0.007264 | $0.007748 | $0.006957 | $0.007552 | $0.8529 | $25,040.37 |
| 2019-07-21 | $0.007545 | $0.007904 | $0.007135 | $0.007255 | $7.88 | $24,056.74 |
| 2019-07-22 | $0.007255 | $0.007442 | $0.005823 | $0.007029 | $8.55 | $23,310.55 |
| 2019-07-23 | $0.007028 | $0.007029 | $0.005949 | $0.006427 | $12.02 | $21,314.13 |
| 2019-07-24 | $0.006427 | $0.006570 | $0.006017 | $0.006464 | $7.89 | $21,438.12 |
| 2019-07-25 | $0.006462 | $0.006700 | $0.005887 | $0.006003 | $5.51 | $19,910.67 |
| 2019-07-26 | $0.006001 | $0.007909 | $0.005409 | $0.007890 | $36.04 | $26,171.74 |
| 2019-07-27 | $0.007890 | $0.008178 | $0.006666 | $0.007304 | $5.87 | $24,231.29 |
| 2019-07-28 | $0.007297 | $0.007937 | $0.007106 | $0.007341 | $1.39 | $24,355.82 |
| 2019-07-29 | $0.007341 | $0.008779 | $0.007335 | $0.008738 | $8.63 | $28,991.31 |
| 2019-07-30 | $0.008741 | $0.008927 | $0.008654 | $0.008904 | $0 | $29,544.68 |
| 2019-07-31 | $0.008904 | $0.009783 | $0.005208 | $0.005255 | $20.66 | $17,437.16 |