Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.004809 | $0.004824 | $0.003119 | $0.003127 | $0.4846 | $10,420.66 |
| 2019-09-02 | $0.003127 | $0.003282 | $0.003090 | $0.003257 | $0.4725 | $10,857.17 |
| 2019-09-03 | $0.003257 | $0.005261 | $0.003217 | $0.005211 | $0.1094 | $17,369.82 |
| 2019-09-04 | $0.005210 | $0.005212 | $0.003188 | $0.003375 | $0.4667 | $11,248.82 |
| 2019-09-05 | $0.003377 | $0.004835 | $0.003143 | $0.003935 | $0.3261 | $13,116.97 |
| 2019-09-06 | $0.003935 | $0.005039 | $0.003928 | $0.004802 | $2.24 | $16,008.89 |
| 2019-09-07 | $0.004818 | $0.004964 | $0.003045 | $0.003051 | $2.40 | $10,172.88 |
| 2019-09-08 | $0.003049 | $0.005349 | $0.003035 | $0.005336 | $4.20 | $17,788.07 |
| 2019-09-09 | $0.005335 | $0.005341 | $0.003729 | $0.004324 | $10.35 | $14,417.34 |
| 2019-09-10 | $0.004318 | $0.004355 | $0.004201 | $0.004250 | $0.8168 | $14,169.54 |
| 2019-09-11 | $0.004250 | $0.004288 | $0.004173 | $0.004190 | $0.04861 | $13,972.12 |
| 2019-09-12 | $0.004189 | $0.004272 | $0.004135 | $0.004237 | $0.02135 | $14,130.39 |
| 2019-09-13 | $0.004236 | $0.004345 | $0.003833 | $0.004165 | $0.6608 | $13,889.85 |
| 2019-09-14 | $0.004165 | $0.004173 | $0.004113 | $0.004147 | $0 | $13,829.19 |
| 2019-09-15 | $0.004147 | $0.004763 | $0.004147 | $0.004656 | $0.3301 | $15,526.79 |
| 2019-09-16 | $0.004656 | $0.004676 | $0.004170 | $0.004211 | $0.2641 | $14,042.97 |
| 2019-09-17 | $0.004211 | $0.004212 | $0.004197 | $0.004208 | $0 | $14,035.60 |
| 2019-09-18 | $0.004208 | $0.004714 | $0.004208 | $0.004690 | $0.3658 | $15,642.38 |
| 2019-09-19 | $0.004694 | $0.004701 | $0.003162 | $0.003167 | $0.01900 | $10,564.27 |
| 2019-09-20 | $0.003170 | $0.004478 | $0.003128 | $0.004105 | $0.4234 | $13,692.96 |
| 2019-09-21 | $0.004104 | $0.004129 | $0.003681 | $0.003694 | $2.30 | $12,321.06 |
| 2019-09-22 | $0.003697 | $0.004474 | $0.003007 | $0.004471 | $0.2733 | $14,914.72 |
| 2019-09-23 | $0.004470 | $0.004607 | $0.004467 | $0.004547 | $0 | $15,168.61 |
| 2019-09-24 | $0.004547 | $0.004547 | $0.003391 | $0.003504 | $0.1767 | $11,689.12 |
| 2019-09-25 | $0.003510 | $0.003974 | $0.003480 | $0.003810 | $1.06 | $12,710.27 |
| 2019-09-26 | $0.003810 | $0.003826 | $0.003228 | $0.003322 | $1.90 | $11,084.12 |
| 2019-09-27 | $0.003322 | $0.003333 | $0.002512 | $0.002597 | $0.06385 | $8,664.71 |
| 2019-09-28 | $0.002598 | $0.002613 | $0.002582 | $0.002591 | $0 | $8,643.27 |
| 2019-09-29 | $0.002591 | $0.002591 | $0.002591 | $0.002591 | $0 | $8,643.58 |
| 2019-09-30 | $0.002591 | $0.003655 | $0.002591 | $0.003647 | $1.70 | $12,168.14 |