Joule JUL
Xếp hạng #?
03:05:11 22/01/2021
Joule (JUL)
Không theo dõi
Lịch sử giá Joule (JUL) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.03948 | $0.04001 | $0.03838 | $0.03922 | $50,645.01 | $0 |
| 2019-12-02 | $0.03930 | $0.03989 | $0.03842 | $0.03936 | $51,282.75 | $0 |
| 2019-12-03 | $0.03945 | $0.03958 | $0.03760 | $0.03805 | $60,017.94 | $38,452,047 |
| 2019-12-04 | $0.03805 | $0.03881 | $0.03705 | $0.03773 | $62,743.54 | $38,130,480 |
| 2019-12-05 | $0.03773 | $0.03915 | $0.03756 | $0.03805 | $58,760.11 | $38,454,004 |
| 2019-12-06 | $0.03806 | $0.03822 | $0.03755 | $0.03773 | $57,784.46 | $38,124,254 |
| 2019-12-07 | $0.03770 | $0.03813 | $0.03759 | $0.03800 | $62,345.28 | $38,403,869 |
| 2019-12-08 | $0.03800 | $0.03829 | $0.03757 | $0.03793 | $58,575.06 | $38,323,746 |
| 2019-12-09 | $0.03793 | $0.03814 | $0.03754 | $0.03796 | $58,586.03 | $38,356,173 |
| 2019-12-10 | $0.03801 | $0.03814 | $0.03750 | $0.03802 | $57,599.75 | $38,417,509 |
| 2019-12-11 | $0.03806 | $0.03819 | $0.03749 | $0.03758 | $53,446.83 | $37,978,568 |
| 2019-12-12 | $0.03760 | $0.05791 | $0.03628 | $0.03803 | $90,935.27 | $38,427,327 |
| 2019-12-13 | $0.03801 | $0.03804 | $0.03749 | $0.03766 | $55,453.05 | $38,055,275 |
| 2019-12-14 | $0.03766 | $0.03813 | $0.03740 | $0.03803 | $53,561.85 | $38,430,510 |
| 2019-12-15 | $0.03803 | $0.03809 | $0.03705 | $0.03794 | $54,085.85 | $38,336,824 |
| 2019-12-16 | $0.03794 | $0.03807 | $0.03710 | $0.03750 | $41,653.57 | $37,889,249 |
| 2019-12-17 | $0.03750 | $0.03850 | $0.03696 | $0.03766 | $34,667.48 | $38,056,223 |
| 2019-12-18 | $0.03766 | $0.03832 | $0.03720 | $0.03773 | $51,144.98 | $38,121,893 |
| 2019-12-19 | $0.03773 | $0.03835 | $0.03732 | $0.03795 | $50,513.41 | $38,350,535 |
| 2019-12-20 | $0.03795 | $0.03819 | $0.03749 | $0.03793 | $50,462.63 | $38,330,555 |
| 2019-12-21 | $0.03793 | $0.03809 | $0.03777 | $0.03789 | $51,162.65 | $38,287,546 |
| 2019-12-22 | $0.03788 | $0.03805 | $0.03765 | $0.03772 | $53,018.30 | $38,119,359 |
| 2019-12-23 | $0.03773 | $0.03818 | $0.03751 | $0.03780 | $52,761.13 | $38,195,248 |
| 2019-12-24 | $0.03781 | $0.03855 | $0.03754 | $0.03797 | $49,677.68 | $38,368,688 |
| 2019-12-25 | $0.03797 | $0.03826 | $0.03755 | $0.03797 | $50,014.68 | $38,371,386 |
| 2019-12-26 | $0.03797 | $0.03820 | $0.03743 | $0.03779 | $49,073.22 | $38,186,485 |
| 2019-12-27 | $0.03780 | $0.03843 | $0.03751 | $0.03787 | $47,304.45 | $38,265,608 |
| 2019-12-28 | $0.03787 | $0.03802 | $0.03754 | $0.03763 | $46,181.78 | $38,027,381 |
| 2019-12-29 | $0.03763 | $0.03864 | $0.03756 | $0.03768 | $47,299.58 | $38,078,460 |
| 2019-12-30 | $0.03773 | $0.03812 | $0.03767 | $0.03792 | $47,893.12 | $38,318,458 |
| 2019-12-31 | $0.03783 | $0.03816 | $0.03737 | $0.03749 | $19,699.92 | $37,888,177 |