Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0002437 | $0.0006660 | $0.0002436 | $0.0006553 | $0.2972 | $0 |
| 2014-09-02 | $0.0006548 | $0.0006560 | $0.0004762 | $0.0004774 | $1.68 | $0 |
| 2014-09-03 | $0.0004769 | $0.0004817 | $0.0004762 | $0.0004776 | $1.21 | $0 |
| 2014-09-04 | $0.0004777 | $0.0004935 | $0.0004762 | $0.0004894 | $7.62 | $0 |
| 2014-09-05 | $0.0004894 | $0.0004898 | $0.0002456 | $0.0002465 | $0.1633 | $0 |
| 2014-09-06 | $0.0002465 | $0.0005040 | $0.0002463 | $0.0004872 | $3.11 | $0 |
| 2014-09-07 | $0.0004875 | $0.0004878 | $0.0004099 | $0.0004099 | $3.40 | $0 |
| 2014-09-08 | $0.0004095 | $0.0004164 | $0.0001641 | $0.0001661 | $4.47 | $0 |
| 2014-09-09 | $0.0001662 | $0.002138 | $0.00005154 | $0.001198 | $5.39 | $0 |
| 2014-09-10 | $0.001198 | $0.002506 | $0.001033 | $0.002347 | $20.15 | $0 |
| 2014-09-11 | $0.002348 | $0.002537 | $0.0004736 | $0.0004788 | $3.82 | $0 |
| 2014-09-12 | $0.0004786 | $0.0009603 | $0.0004774 | $0.0005886 | $5.68 | $0 |
| 2014-09-13 | $0.0005887 | $0.0005887 | $0.0005131 | $0.0005482 | $4.12 | $0 |
| 2014-09-14 | $0.0005801 | $0.0006759 | $0.0005047 | $0.0005782 | $0.5712 | $0 |
| 2014-09-15 | $0.0005781 | $0.0005902 | $0.0005145 | $0.0005879 | $0.1054 | $0 |
| 2014-09-16 | $0.0005873 | $0.003090 | $0.0005579 | $0.003089 | $41.99 | $0 |
| 2014-09-17 | $0.003088 | $0.004775 | $0.0009407 | $0.001953 | $538.73 | $0 |
| 2014-09-18 | $0.001951 | $0.002570 | $0.001833 | $0.002556 | $95.39 | $0 |
| 2014-09-19 | $0.002554 | $0.002919 | $0.002029 | $0.002029 | $61.79 | $0 |
| 2014-09-20 | $0.002029 | $0.002132 | $0.0009909 | $0.001202 | $0.9586 | $0 |
| 2014-09-21 | $0.001200 | $0.001486 | $0.0006751 | $0.001317 | $22.34 | $0 |
| 2014-09-22 | $0.001318 | $0.001372 | $0.0006096 | $0.001359 | $10.42 | $0 |
| 2014-09-23 | $0.001359 | $0.001368 | $0.0005947 | $0.0006541 | $14.11 | $0 |
| 2014-09-24 | $0.0006540 | $0.0006541 | $0.0005264 | $0.0005353 | $6.69 | $0 |
| 2014-09-25 | $0.0005353 | $0.001174 | $0.0002711 | $0.0002949 | $5.87 | $0 |
| 2014-09-26 | $0.0002948 | $0.001385 | $0.0002848 | $0.001335 | $1.47 | $0 |
| 2014-09-27 | $0.001332 | $0.001335 | $0.001140 | $0.001147 | $0.07568 | $0 |
| 2014-09-28 | $0.001146 | $0.001148 | $0.0005980 | $0.0007719 | $1.27 | $0 |
| 2014-09-29 | $0.0007714 | $0.0007787 | $0.0003012 | $0.0003621 | $1.67 | $0 |
| 2014-09-30 | $0.0003627 | $0.0007436 | $0.0003298 | $0.0003405 | $1.29 | $0 |