Joule JUL
Xếp hạng #?
03:05:11 22/01/2021
Joule (JUL)
Không theo dõi
Lịch sử giá Joule (JUL) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.03768 | $0.03784 | $0.03747 | $0.03769 | $34,009.81 | $38,085,358 |
| 2020-02-02 | $0.03768 | $0.03787 | $0.03744 | $0.03762 | $33,763.39 | $38,010,663 |
| 2020-02-03 | $0.03762 | $0.03781 | $0.03733 | $0.03759 | $20,681.63 | $37,988,318 |
| 2020-02-04 | $0.03762 | $0.03784 | $0.03754 | $0.03760 | $34,540.48 | $37,989,855 |
| 2020-02-05 | $0.03766 | $0.03845 | $0.03747 | $0.03780 | $24,032.38 | $38,197,563 |
| 2020-02-06 | $0.03780 | $0.03966 | $0.03716 | $0.03760 | $27,934.33 | $37,991,079 |
| 2020-02-07 | $0.03763 | $0.03772 | $0.03713 | $0.03733 | $37,388.59 | $37,718,633 |
| 2020-02-08 | $0.03729 | $0.03754 | $0.03714 | $0.03735 | $35,827.26 | $37,743,664 |
| 2020-02-09 | $0.03735 | $0.03769 | $0.03631 | $0.03641 | $34,266.00 | $36,795,012 |
| 2020-02-10 | $0.03645 | $0.03675 | $0.03624 | $0.03635 | $40,028.93 | $36,726,947 |
| 2020-02-11 | $0.03644 | $0.03669 | $0.03607 | $0.03639 | $38,087.21 | $36,771,062 |
| 2020-02-12 | $0.03643 | $0.05055 | $0.03250 | $0.03410 | $61,513.98 | $34,461,291 |
| 2020-02-13 | $0.03410 | $0.03458 | $0.03373 | $0.03378 | $66,450.44 | $34,136,361 |
| 2020-02-14 | $0.03374 | $0.03420 | $0.03364 | $0.03396 | $71,083.04 | $34,312,365 |
| 2020-02-15 | $0.03396 | $0.03453 | $0.03372 | $0.03401 | $71,650.14 | $34,366,210 |
| 2020-02-16 | $0.03402 | $0.03428 | $0.03042 | $0.03135 | $38,102.21 | $31,676,515 |
| 2020-02-17 | $0.03134 | $0.03405 | $0.03083 | $0.03357 | $66,062.16 | $33,925,820 |
| 2020-02-18 | $0.03357 | $0.03406 | $0.03334 | $0.03366 | $67,387.24 | $34,014,652 |
| 2020-02-19 | $0.03370 | $0.03490 | $0.03351 | $0.03379 | $68,941.30 | $34,144,285 |
| 2020-02-20 | $0.03375 | $0.03428 | $0.03351 | $0.03376 | $55,342.12 | $34,110,673 |
| 2020-02-21 | $0.03379 | $0.03401 | $0.03347 | $0.03364 | $69,976.22 | $33,989,235 |
| 2020-02-22 | $0.03368 | $0.03411 | $0.03354 | $0.03391 | $68,364.11 | $34,267,459 |
| 2020-02-23 | $0.03391 | $0.03419 | $0.03348 | $0.03356 | $59,936.66 | $33,909,695 |
| 2020-02-24 | $0.03355 | $0.03437 | $0.03349 | $0.03371 | $65,205.63 | $34,063,256 |
| 2020-02-25 | $0.03369 | $0.03425 | $0.03352 | $0.03387 | $63,933.26 | $34,227,890 |
| 2020-02-26 | $0.03396 | $0.03428 | $0.03351 | $0.03382 | $66,229.89 | $34,174,461 |
| 2020-02-27 | $0.03380 | $0.03402 | $0.03348 | $0.03368 | $60,887.56 | $34,035,710 |
| 2020-02-28 | $0.03373 | $0.03412 | $0.03348 | $0.03397 | $48,460.51 | $34,331,004 |
| 2020-02-29 | $0.03397 | $0.03436 | $0.03321 | $0.03321 | $14.27 | $33,559,129 |