Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.005257 | $0.007711 | $0.003565 | $0.007684 | $0.9649 | $25,503.36 |
| 2019-08-02 | $0.007685 | $0.007860 | $0.005912 | $0.005977 | $0.7310 | $19,841.75 |
| 2019-08-03 | $0.005976 | $0.007786 | $0.005967 | $0.006601 | $15.07 | $21,915.70 |
| 2019-08-04 | $0.006602 | $0.008591 | $0.006474 | $0.008556 | $0.9715 | $28,412.81 |
| 2019-08-05 | $0.008556 | $0.009040 | $0.006028 | $0.006269 | $15.96 | $20,820.46 |
| 2019-08-06 | $0.006263 | $0.007053 | $0.005519 | $0.005623 | $2.27 | $18,678.38 |
| 2019-08-07 | $0.005621 | $0.007621 | $0.005603 | $0.007292 | $9.18 | $24,228.28 |
| 2019-08-08 | $0.007290 | $0.007305 | $0.007033 | $0.007299 | $0.8612 | $24,251.33 |
| 2019-08-09 | $0.007296 | $0.007308 | $0.007142 | $0.007235 | $1.29 | $24,043.76 |
| 2019-08-10 | $0.007235 | $0.007282 | $0.006911 | $0.007253 | $1.91 | $24,106.14 |
| 2019-08-11 | $0.007252 | $0.008446 | $0.006257 | $0.006327 | $2.57 | $21,029.97 |
| 2019-08-12 | $0.006329 | $0.006854 | $0.006257 | $0.006262 | $2.53 | $20,815.93 |
| 2019-08-13 | $0.006264 | $0.006280 | $0.005865 | $0.005876 | $1.19 | $19,537.56 |
| 2019-08-14 | $0.005876 | $0.005878 | $0.005376 | $0.005593 | $0.7764 | $18,598.35 |
| 2019-08-15 | $0.005605 | $0.006262 | $0.005343 | $0.006189 | $0.5685 | $20,581.92 |
| 2019-08-16 | $0.006189 | $0.006203 | $0.005227 | $0.005569 | $1.27 | $18,522.53 |
| 2019-08-17 | $0.005570 | $0.006112 | $0.004908 | $0.006034 | $1.16 | $20,073.86 |
| 2019-08-18 | $0.006035 | $0.006102 | $0.005057 | $0.006054 | $1.53 | $20,144.86 |
| 2019-08-19 | $0.006057 | $0.006271 | $0.005751 | $0.005881 | $0.4991 | $19,572.85 |
| 2019-08-20 | $0.005882 | $0.005892 | $0.005018 | $0.005059 | $3.02 | $16,839.15 |
| 2019-08-21 | $0.005058 | $0.005366 | $0.004678 | $0.004751 | $6.34 | $15,817.94 |
| 2019-08-22 | $0.004751 | $0.005264 | $0.004433 | $0.005223 | $2.49 | $17,392.06 |
| 2019-08-23 | $0.005223 | $0.005799 | $0.004441 | $0.005168 | $1.92 | $17,208.30 |
| 2019-08-24 | $0.005168 | $0.005173 | $0.004110 | $0.004163 | $2.17 | $13,864.48 |
| 2019-08-25 | $0.004163 | $0.004842 | $0.004128 | $0.004345 | $4.87 | $14,472.00 |
| 2019-08-26 | $0.004351 | $0.005077 | $0.004351 | $0.004798 | $3.38 | $15,982.02 |
| 2019-08-27 | $0.004799 | $0.005279 | $0.004718 | $0.004872 | $2.15 | $16,230.73 |
| 2019-08-28 | $0.004871 | $0.004876 | $0.002829 | $0.003962 | $4.47 | $13,200.96 |
| 2019-08-29 | $0.003963 | $0.003963 | $0.003038 | $0.003073 | $0.3289 | $10,241.07 |
| 2019-08-30 | $0.003073 | $0.003121 | $0.003045 | $0.003105 | $0 | $10,346.49 |
| 2019-08-31 | $0.003105 | $0.004835 | $0.003105 | $0.004809 | $0.09761 | $16,024.85 |