Joule JUL
Xếp hạng #?
03:05:11 22/01/2021
Joule (JUL)
Không theo dõi
Lịch sử giá Joule (JUL) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.03749 | $0.03781 | $0.03741 | $0.03765 | $35,683.98 | $38,040,577 |
| 2020-01-02 | $0.03765 | $0.03783 | $0.03720 | $0.03750 | $46,358.78 | $37,894,232 |
| 2020-01-03 | $0.03758 | $0.03832 | $0.03751 | $0.03802 | $45,722.41 | $38,419,261 |
| 2020-01-04 | $0.03805 | $0.03831 | $0.03750 | $0.03782 | $123.12 | $38,221,936 |
| 2020-01-05 | $0.03781 | $0.03826 | $0.03758 | $0.03794 | $30,025.22 | $38,339,747 |
| 2020-01-06 | $0.03796 | $0.03818 | $0.03760 | $0.03776 | $47,855.73 | $38,153,137 |
| 2020-01-07 | $0.03776 | $0.03811 | $0.03750 | $0.03766 | $48,452.58 | $38,052,053 |
| 2020-01-08 | $0.03766 | $0.03813 | $0.03712 | $0.03776 | $35,547.30 | $38,158,417 |
| 2020-01-09 | $0.03773 | $0.03803 | $0.03739 | $0.03788 | $44,948.67 | $38,276,490 |
| 2020-01-10 | $0.03787 | $0.03807 | $0.03739 | $0.03759 | $45,212.00 | $37,984,472 |
| 2020-01-11 | $0.03759 | $0.03790 | $0.03730 | $0.03764 | $46,884.21 | $38,033,558 |
| 2020-01-12 | $0.03764 | $0.03801 | $0.03738 | $0.03776 | $47,577.35 | $38,152,879 |
| 2020-01-13 | $0.03775 | $0.03806 | $0.03747 | $0.03771 | $49,679.96 | $38,108,751 |
| 2020-01-14 | $0.03778 | $0.03876 | $0.03728 | $0.03773 | $37,439.20 | $38,130,403 |
| 2020-01-15 | $0.03770 | $0.03804 | $0.03717 | $0.03758 | $34,742.58 | $37,973,980 |
| 2020-01-16 | $0.03765 | $0.03795 | $0.03745 | $0.03767 | $52,057.44 | $38,066,071 |
| 2020-01-17 | $0.03764 | $0.03805 | $0.03733 | $0.03765 | $52,000.75 | $38,049,371 |
| 2020-01-18 | $0.03763 | $0.03789 | $0.03745 | $0.03783 | $51,851.32 | $38,226,593 |
| 2020-01-19 | $0.03781 | $0.03849 | $0.03747 | $0.03768 | $44,581.80 | $38,073,428 |
| 2020-01-20 | $0.03768 | $0.03792 | $0.03750 | $0.03761 | $26,564.81 | $38,000,544 |
| 2020-01-21 | $0.03760 | $0.03782 | $0.03750 | $0.03773 | $30,573.45 | $38,124,807 |
| 2020-01-22 | $0.03773 | $0.03791 | $0.03723 | $0.03729 | $11,452.30 | $37,686,275 |
| 2020-01-23 | $0.03729 | $0.03731 | $0.03612 | $0.03639 | $99.54 | $36,777,014 |
| 2020-01-24 | $0.03639 | $0.03649 | $0.03497 | $0.03595 | $34.13 | $36,331,560 |
| 2020-01-25 | $0.03597 | $0.03784 | $0.03523 | $0.03764 | $35,401.44 | $38,037,018 |
| 2020-01-26 | $0.03766 | $0.03789 | $0.03755 | $0.03776 | $30,488.48 | $38,151,513 |
| 2020-01-27 | $0.03776 | $0.03790 | $0.03742 | $0.03777 | $30,835.58 | $38,166,315 |
| 2020-01-28 | $0.03777 | $0.03790 | $0.03729 | $0.03765 | $32,472.21 | $38,047,510 |
| 2020-01-29 | $0.03764 | $0.03792 | $0.03741 | $0.03773 | $33,358.46 | $38,129,893 |
| 2020-01-30 | $0.03771 | $0.03786 | $0.03747 | $0.03765 | $31,888.17 | $38,047,533 |
| 2020-01-31 | $0.03763 | $0.03790 | $0.03750 | $0.03772 | $33,420.40 | $38,114,284 |