Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.003039 | $0.003317 | $0.002944 | $0.003002 | $101.67 | $112,719 |
| 2019-01-02 | $0.003010 | $0.003304 | $0.003002 | $0.003232 | $44.55 | $121,374 |
| 2019-01-03 | $0.003228 | $0.003271 | $0.003091 | $0.003255 | $60.01 | $122,260 |
| 2019-01-04 | $0.003258 | $0.003258 | $0.003018 | $0.003082 | $14.15 | $115,770 |
| 2019-01-05 | $0.003078 | $0.003123 | $0.002949 | $0.002954 | $10.64 | $110,984 |
| 2019-01-06 | $0.002954 | $0.003155 | $0.002943 | $0.003140 | $6.64 | $118,013 |
| 2019-01-07 | $0.003141 | $0.003150 | $0.003083 | $0.003105 | $14.10 | $116,741 |
| 2019-01-08 | $0.003110 | $0.003121 | $0.002865 | $0.002890 | $16.44 | $108,665 |
| 2019-01-09 | $0.002895 | $0.003038 | $0.002798 | $0.003023 | $6.54 | $113,701 |
| 2019-01-10 | $0.003026 | $0.003635 | $0.002734 | $0.003633 | $116.62 | $136,664 |
| 2019-01-11 | $0.003632 | $0.003650 | $0.002623 | $0.002649 | $85.53 | $99,687.08 |
| 2019-01-12 | $0.002650 | $0.002657 | $0.002585 | $0.002596 | $43.93 | $97,694.62 |
| 2019-01-13 | $0.002594 | $0.002849 | $0.002490 | $0.002506 | $59.58 | $94,345.42 |
| 2019-01-14 | $0.002510 | $0.002638 | $0.002506 | $0.002627 | $60.62 | $98,892.50 |
| 2019-01-15 | $0.002625 | $0.002637 | $0.002621 | $0.002621 | $0 | $98,709.63 |
| 2019-01-16 | $0.002621 | $0.002621 | $0.002621 | $0.002621 | $0 | $98,730.14 |
| 2019-01-17 | $0.002621 | $0.003241 | $0.002621 | $0.003235 | $22.44 | $121,890 |
| 2019-01-18 | $0.003234 | $0.003344 | $0.003216 | $0.003326 | $4.01 | $125,318 |
| 2019-01-19 | $0.003327 | $0.003410 | $0.003319 | $0.003409 | $0 | $128,493 |
| 2019-01-20 | $0.003409 | $0.003409 | $0.003409 | $0.003409 | $0 | $128,519 |
| 2019-01-21 | $0.003409 | $0.003409 | $0.003409 | $0.003409 | $0 | $128,547 |
| 2019-01-22 | $0.003409 | $0.003409 | $0.003276 | $0.003280 | $1.92 | $123,688 |
| 2019-01-23 | $0.003282 | $0.003299 | $0.003266 | $0.003276 | $0 | $123,562 |
| 2019-01-24 | $0.003276 | $0.003276 | $0.002606 | $0.003168 | $4.22 | $119,519 |
| 2019-01-25 | $0.003178 | $0.003182 | $0.002648 | $0.002664 | $0.4129 | $100,519 |
| 2019-01-26 | $0.002666 | $0.002707 | $0.002659 | $0.002680 | $0 | $101,173 |
| 2019-01-27 | $0.002680 | $0.002680 | $0.002680 | $0.002680 | $0 | $101,194 |
| 2019-01-28 | $0.002680 | $0.002680 | $0.002680 | $0.002680 | $0 | $101,217 |
| 2019-01-29 | $0.002680 | $0.002680 | $0.002680 | $0.002680 | $0 | $101,239 |
| 2019-01-30 | $0.002680 | $0.002680 | $0.002680 | $0.002680 | $0 | $101,261 |
| 2019-01-31 | $0.002680 | $0.002680 | $0.002680 | $0.002680 | $0 | $101,284 |