Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0003409 | $0.0004058 | $0.0003382 | $0.0003608 | $3.18 | $0 |
| 2014-10-02 | $0.0003608 | $0.0003620 | $0.0002910 | $0.0002927 | $0.9853 | $0 |
| 2014-10-03 | $0.0002928 | $0.0002928 | $0.0002720 | $0.0002732 | $0.6879 | $0 |
| 2014-10-04 | $0.0002735 | $0.0002741 | $0.0002735 | $0.0002741 | $0.6901 | $0 |
| 2014-10-05 | $0.0002550 | $0.0002550 | $0.0002236 | $0.0002478 | $2.03 | $0 |
| 2014-10-06 | $0.0002477 | $0.0002763 | $0.00006936 | $0.0001980 | $0.9256 | $0 |
| 2014-10-07 | $0.0001983 | $0.0007987 | $0.0001563 | $0.0002722 | $124.12 | $0 |
| 2014-10-08 | $0.0002721 | $0.0008576 | $0.0001724 | $0.0003106 | $426.66 | $0 |
| 2014-10-09 | $0.0003104 | $0.0006205 | $0.0003060 | $0.0006205 | $0.4202 | $0 |
| 2014-10-10 | $0.0006200 | $0.0008673 | $0.0003572 | $0.0004628 | $68.68 | $0 |
| 2014-10-11 | $0.0004625 | $0.0005084 | $0.0004131 | $0.0005053 | $1.14 | $0 |
| 2014-10-12 | $0.0005057 | $0.0005064 | $0.0003179 | $0.0003202 | $22.49 | $0 |
| 2014-10-13 | $0.0003197 | $0.0006300 | $0.0003161 | $0.0004372 | $369.28 | $0 |
| 2014-10-14 | $0.0004387 | $0.0004441 | $0.0002749 | $0.0002797 | $0.04971 | $0 |
| 2014-10-15 | $0.0006248 | $0.0009635 | $0.0006248 | $0.0009593 | $193.40 | $0 |
| 2014-10-16 | $0.0009587 | $0.0009691 | $0.0009173 | $0.0009277 | $1.31 | $0 |
| 2014-10-17 | $0.0009170 | $0.0009272 | $0.0004413 | $0.0004452 | $571.61 | $0 |
| 2014-10-18 | $0.0004454 | $0.0008140 | $0.0004396 | $0.0008064 | $0.3954 | $0 |
| 2014-10-19 | $0.0008060 | $0.0008115 | $0.0006222 | $0.0006272 | $0.6272 | $0 |
| 2014-10-20 | $0.0006267 | $0.0007855 | $0.0006090 | $0.0007351 | $337.13 | $0 |
| 2014-10-21 | $0.0007342 | $0.0007539 | $0.0003205 | $0.0003208 | $12.97 | $0 |
| 2014-10-22 | $0.0003205 | $0.0009274 | $0.0003173 | $0.0004176 | $600.24 | $0 |
| 2014-10-23 | $0.0004174 | $0.0004197 | $0.0003945 | $0.0003951 | $112.38 | $0 |
| 2014-10-24 | $0.0008540 | $0.0008540 | $0.0003965 | $0.0005841 | $628.67 | $0 |
| 2014-10-25 | $0.0005845 | $0.0008468 | $0.0005635 | $0.0008335 | $3.51 | $0 |
| 2014-10-26 | $0.0008340 | $0.0008484 | $0.0003652 | $0.0003724 | $368.44 | $0 |
| 2014-10-27 | $0.0003725 | $0.0008558 | $0.0003706 | $0.0008507 | $0.6222 | $0 |
| 2014-10-28 | $0.0008512 | $0.0008640 | $0.0002844 | $0.0007188 | $23.46 | $0 |
| 2014-10-29 | $0.0007177 | $0.0007192 | $0.0002728 | $0.0004530 | $180.91 | $0 |
| 2014-10-30 | $0.0004532 | $0.0006281 | $0.0004532 | $0.0006181 | $73.88 | $0 |
| 2014-10-31 | $0.0006176 | $0.0006184 | $0.0005394 | $0.0005413 | $0.6851 | $0 |