Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0005418 | $0.0005418 | $0.0003564 | $0.0003616 | $4.72 | $0 |
| 2014-11-02 | $0.0003619 | $0.0003759 | $0.0003559 | $0.0003748 | $4.68 | $0 |
| 2014-11-03 | $0.0003744 | $0.0003841 | $0.0003531 | $0.0003538 | $72.42 | $0 |
| 2014-11-04 | $0.0003533 | $0.0003583 | $0.0003511 | $0.0003569 | $0.1785 | $0 |
| 2014-11-05 | $0.0003571 | $0.0008171 | $0.0003571 | $0.0004481 | $303.92 | $0 |
| 2014-11-06 | $0.0004481 | $0.0004659 | $0.0004467 | $0.0004616 | $12.26 | $0 |
| 2014-11-08 | $0.0003896 | $0.0003915 | $0.0003892 | $0.0003904 | $4.09 | $0 |
| 2014-11-09 | $0.0003903 | $0.0004050 | $0.0003890 | $0.0004030 | $4.22 | $0 |
| 2014-11-11 | $0.0005863 | $0.0005904 | $0.0005820 | $0.0005883 | $162.49 | $0 |
| 2014-11-12 | $0.0005888 | $0.0006961 | $0.0005888 | $0.0006862 | $10.25 | $0 |
| 2014-11-13 | $0.0006922 | $0.001172 | $0.0006819 | $0.0007195 | $2,046.70 | $0 |
| 2014-11-14 | $0.0007155 | $0.0007169 | $0.0006480 | $0.0006604 | $805.09 | $0 |
| 2014-11-15 | $0.0006634 | $0.0006732 | $0.0006334 | $0.0006357 | $0.1984 | $0 |
| 2014-11-16 | $0.0006333 | $0.0006602 | $0.0006243 | $0.0006361 | $7.50 | $0 |
| 2014-11-17 | $0.0006369 | $0.0006727 | $0.0006040 | $0.0006199 | $476.93 | $0 |
| 2014-11-18 | $0.0006205 | $0.0006278 | $0.0001005 | $0.0001013 | $5.99 | $0 |
| 2014-11-19 | $0.0001010 | $0.001969 | $0.0001010 | $0.001012 | $67.36 | $0 |
| 2014-11-20 | $0.001012 | $0.001454 | $0.0007028 | $0.001013 | $129.34 | $0 |
| 2014-11-21 | $0.001013 | $0.001013 | $0.0009738 | $0.0009929 | $0.4080 | $0 |
| 2014-11-22 | $0.0009950 | $0.001020 | $0.0008641 | $0.0008647 | $183.13 | $0 |
| 2014-11-23 | $0.0008653 | $0.001828 | $0.0008653 | $0.001485 | $672.59 | $0 |
| 2014-11-24 | $0.001482 | $0.001711 | $0.001482 | $0.001666 | $4.66 | $0 |
| 2014-11-25 | $0.001666 | $0.001745 | $0.001600 | $0.001644 | $5.94 | $0 |
| 2014-11-26 | $0.001647 | $0.002696 | $0.001615 | $0.002689 | $75.75 | $0 |
| 2014-11-27 | $0.002705 | $0.01685 | $0.002702 | $0.005804 | $973.02 | $0 |
| 2014-11-28 | $0.005799 | $0.005811 | $0.003425 | $0.003441 | $80.48 | $0 |
| 2014-11-29 | $0.003438 | $0.004354 | $0.002649 | $0.004341 | $86.07 | $0 |
| 2014-11-30 | $0.004341 | $0.005665 | $0.003603 | $0.003856 | $286.35 | $0 |