Joule JUL
Xếp hạng #?
03:05:11 22/01/2021
Joule (JUL)
Không theo dõi
Lịch sử giá Joule (JUL) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.03320 | $0.03343 | $0.03310 | $0.03333 | $8.77 | $33,683,224 |
| 2020-03-02 | $0.03335 | $0.03390 | $0.03238 | $0.03367 | $30.02 | $34,024,939 |
| 2020-03-03 | $0.03366 | $0.03382 | $0.03302 | $0.03353 | $22.14 | $33,886,235 |
| 2020-03-04 | $0.03352 | $0.03391 | $0.03338 | $0.03380 | $0 | $34,156,475 |
| 2020-03-05 | $0.03380 | $0.03441 | $0.03312 | $0.03391 | $48.49 | $34,265,538 |
| 2020-03-06 | $0.03391 | $0.03472 | $0.03357 | $0.03410 | $55.66 | $34,460,171 |
| 2020-03-07 | $0.03411 | $0.03411 | $0.03272 | $0.03274 | $11.68 | $33,084,604 |
| 2020-03-08 | $0.03274 | $0.03362 | $0.02799 | $0.02810 | $180.50 | $28,390,270 |
| 2020-03-09 | $0.02809 | $0.03377 | $0.02783 | $0.03351 | $5.03 | $33,863,979 |
| 2020-03-10 | $0.03350 | $0.03396 | $0.03334 | $0.03360 | $17.48 | $33,952,808 |
| 2020-03-11 | $0.03359 | $0.03379 | $0.03331 | $0.03348 | $11.72 | $33,832,067 |
| 2020-03-12 | $0.03349 | $0.03593 | $0.02809 | $0.03050 | $26.23 | $30,822,061 |
| 2020-03-13 | $0.03049 | $0.03466 | $0.02631 | $0.02882 | $10.95 | $29,124,129 |
| 2020-03-14 | $0.02880 | $0.03400 | $0.02872 | $0.03357 | $11.75 | $33,926,660 |
| 2020-03-15 | $0.03357 | $0.03369 | $0.03337 | $0.03353 | $0 | $33,877,821 |
| 2020-03-16 | $0.03353 | $0.03353 | $0.03353 | $0.03353 | $0 | $33,877,821 |
| 2020-03-17 | $0.03353 | $0.03353 | $0.02828 | $0.02864 | $8.74 | $28,943,149 |
| 2020-03-18 | $0.02860 | $0.02966 | $0.02844 | $0.02914 | $0 | $29,444,784 |
| 2020-03-19 | $0.02914 | $0.03424 | $0.02914 | $0.03398 | $33.98 | $34,341,084 |
| 2020-03-20 | $0.03398 | $0.03483 | $0.03271 | $0.03391 | $12.89 | $34,265,611 |
| 2020-03-21 | $0.03391 | $0.03537 | $0.03353 | $0.03505 | $7.01 | $35,422,930 |
| 2020-03-22 | $0.03499 | $0.03554 | $0.03444 | $0.03498 | $5.60 | $35,346,109 |
| 2020-03-23 | $0.03498 | $0.04039 | $0.03467 | $0.03980 | $5.97 | $40,222,090 |
| 2020-03-24 | $0.03988 | $0.04063 | $0.03950 | $0.04000 | $14.00 | $40,421,970 |
| 2020-03-25 | $0.04001 | $0.04053 | $0.03966 | $0.03995 | $5.99 | $40,366,724 |
| 2020-03-26 | $0.03995 | $0.04050 | $0.02930 | $0.03994 | $16.97 | $40,355,866 |
| 2020-03-27 | $0.03995 | $0.04623 | $0.03970 | $0.04568 | $14.88 | $46,162,160 |
| 2020-03-28 | $0.04561 | $0.04598 | $0.04474 | $0.04497 | $6.75 | $45,440,888 |
| 2020-03-29 | $0.04498 | $0.04533 | $0.04486 | $0.04523 | $0 | $45,705,069 |
| 2020-03-30 | $0.04523 | $0.04523 | $0.04523 | $0.04523 | $0 | $45,705,069 |
| 2020-03-31 | $0.04523 | $0.04523 | $0.04523 | $0.04523 | $0 | $45,705,069 |