Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.001955 | $0.002759 | $0.001919 | $0.002750 | $0.2424 | $0 |
| 2015-01-02 | $0.002748 | $0.002764 | $0.002744 | $0.002757 | $0.2430 | $0 |
| 2015-01-04 | $0.001632 | $0.001641 | $0.001591 | $0.001612 | $3.18 | $0 |
| 2015-01-05 | $0.001617 | $0.002455 | $0.0009445 | $0.001101 | $423.12 | $0 |
| 2015-01-06 | $0.001101 | $0.001109 | $0.001094 | $0.001099 | $47.97 | $0 |
| 2015-01-08 | $0.0008750 | $0.002767 | $0.0008750 | $0.002000 | $552.70 | $0 |
| 2015-01-09 | $0.001994 | $0.002009 | $0.001634 | $0.001676 | $155.11 | $0 |
| 2015-01-10 | $0.001676 | $0.001676 | $0.001594 | $0.001608 | $148.48 | $0 |
| 2015-01-12 | $0.001756 | $0.001758 | $0.001572 | $0.001572 | $324.52 | $0 |
| 2015-01-13 | $0.001570 | $0.001575 | $0.001328 | $0.001367 | $145.29 | $0 |
| 2015-01-15 | $0.001653 | $0.001673 | $0.001017 | $0.001551 | $217.16 | $0 |
| 2015-01-16 | $0.001545 | $0.001638 | $0.001517 | $0.001551 | $197.26 | $0 |
| 2015-01-18 | $0.001418 | $0.001601 | $0.001418 | $0.001540 | $0.4872 | $0 |
| 2015-01-19 | $0.001548 | $0.001586 | $0.001410 | $0.001461 | $1.73 | $0 |
| 2015-01-20 | $0.001448 | $0.001511 | $0.0008763 | $0.0008917 | $167.21 | $0 |
| 2015-01-21 | $0.0008920 | $0.001442 | $0.0008913 | $0.001298 | $376.70 | $0 |
| 2015-01-22 | $0.001300 | $0.001356 | $0.001295 | $0.001332 | $196.07 | $0 |
| 2015-01-23 | $0.0009504 | $0.0009887 | $0.0009441 | $0.0009804 | $303.88 | $0 |
| 2015-01-24 | $0.0009797 | $0.001283 | $0.0009684 | $0.001148 | $93.87 | $0 |
| 2015-01-25 | $0.001145 | $0.001180 | $0.001129 | $0.001150 | $47.35 | $0 |
| 2015-01-26 | $0.001349 | $0.001349 | $0.001132 | $0.001170 | $8.32 | $0 |
| 2015-01-27 | $0.001169 | $0.001491 | $0.001095 | $0.001136 | $535.43 | $0 |
| 2015-01-28 | $0.001135 | $0.001526 | $0.001090 | $0.001401 | $208.22 | $0 |
| 2015-01-29 | $0.001398 | $0.001430 | $0.001322 | $0.001374 | $110.90 | $0 |
| 2015-01-31 | $0.001147 | $0.001182 | $0.001120 | $0.001126 | $0.8370 | $0 |