Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.003858 | $0.004836 | $0.003678 | $0.003698 | $537.21 | $0 |
| 2014-12-02 | $0.003698 | $0.004581 | $0.003684 | $0.004576 | $0.7054 | $0 |
| 2014-12-03 | $0.004581 | $0.004596 | $0.003741 | $0.004504 | $25.51 | $0 |
| 2014-12-04 | $0.004512 | $0.004548 | $0.004126 | $0.004147 | $2.07 | $0 |
| 2014-12-05 | $0.004145 | $0.004152 | $0.004104 | $0.004148 | $2.07 | $0 |
| 2014-12-06 | $0.004482 | $0.004847 | $0.004479 | $0.004681 | $11.98 | $0 |
| 2014-12-07 | $0.004682 | $0.004694 | $0.004101 | $0.004115 | $21.69 | $0 |
| 2014-12-08 | $0.004113 | $0.004822 | $0.004113 | $0.004665 | $665.93 | $0 |
| 2014-12-09 | $0.004665 | $0.004680 | $0.004446 | $0.004556 | $0.1763 | $0 |
| 2014-12-10 | $0.004533 | $0.004533 | $0.004229 | $0.004229 | $136.20 | $0 |
| 2014-12-11 | $0.004204 | $0.004412 | $0.004136 | $0.004328 | $0.2158 | $0 |
| 2014-12-12 | $0.004319 | $0.004330 | $0.003849 | $0.003875 | $4.19 | $0 |
| 2014-12-13 | $0.003863 | $0.003864 | $0.003816 | $0.003821 | $3.36 | $0 |
| 2014-12-17 | $0.003239 | $0.004055 | $0.003160 | $0.004013 | $23.34 | $0 |
| 2014-12-18 | $0.004013 | $0.004037 | $0.001755 | $0.003298 | $318.26 | $0 |
| 2014-12-19 | $0.003295 | $0.003301 | $0.002574 | $0.002638 | $0.9806 | $0 |
| 2014-12-20 | $0.002636 | $0.003321 | $0.002290 | $0.002353 | $1.53 | $0 |
| 2014-12-21 | $0.002350 | $0.003103 | $0.002289 | $0.003058 | $809.85 | $0 |
| 2014-12-22 | $0.003060 | $0.003184 | $0.002334 | $0.002416 | $12.03 | $0 |
| 2014-12-23 | $0.002417 | $0.002447 | $0.002347 | $0.002375 | $1.82 | $0 |
| 2014-12-24 | $0.002374 | $0.003305 | $0.002335 | $0.002609 | $359.60 | $0 |
| 2014-12-25 | $0.002607 | $0.002610 | $0.002564 | $0.002578 | $0.2631 | $0 |
| 2014-12-26 | $0.002605 | $0.003119 | $0.002478 | $0.003086 | $581.48 | $0 |
| 2014-12-27 | $0.003083 | $0.003095 | $0.003001 | $0.003022 | $43.82 | $0 |
| 2014-12-30 | $0.002430 | $0.002433 | $0.002265 | $0.002275 | $5.31 | $0 |
| 2014-12-31 | $0.002276 | $0.002293 | $0.001921 | $0.001953 | $2.58 | $0 |