Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.006863 | $0.006863 | $0.005408 | $0.005720 | $9.51 | $0 |
| 2015-03-02 | $0.005717 | $0.006145 | $0.005675 | $0.006129 | $5.25 | $0 |
| 2015-03-03 | $0.006131 | $0.007274 | $0.006062 | $0.007187 | $741.53 | $0 |
| 2015-03-04 | $0.007186 | $0.01616 | $0.006148 | $0.01616 | $243.04 | $0 |
| 2015-03-05 | $0.008878 | $0.01253 | $0.006314 | $0.006369 | $245.16 | $0 |
| 2015-03-06 | $0.006374 | $0.01142 | $0.006133 | $0.008674 | $328.56 | $0 |
| 2015-03-07 | $0.008678 | $0.01041 | $0.008657 | $0.008979 | $48.33 | $0 |
| 2015-03-08 | $0.008981 | $0.009345 | $0.008687 | $0.009189 | $608.23 | $0 |
| 2015-03-09 | $0.009188 | $0.01061 | $0.009161 | $0.009220 | $280.17 | $0 |
| 2015-03-10 | $0.009212 | $0.01050 | $0.009212 | $0.01021 | $322.91 | $0 |
| 2015-03-11 | $0.01021 | $0.01039 | $0.009478 | $0.009694 | $244.33 | $0 |
| 2015-03-12 | $0.009692 | $0.009706 | $0.009003 | $0.009579 | $476.77 | $0 |
| 2015-03-13 | $0.009567 | $0.009937 | $0.009132 | $0.009132 | $40.80 | $0 |
| 2015-03-14 | $0.009094 | $0.01009 | $0.008977 | $0.01002 | $228.76 | $0 |
| 2015-03-15 | $0.01001 | $0.01006 | $0.009249 | $0.009302 | $55.90 | $14,552.99 |
| 2015-03-16 | $0.009328 | $0.009460 | $0.009026 | $0.009271 | $232.95 | $14,507.93 |
| 2015-03-17 | $0.009273 | $0.01032 | $0.008924 | $0.008958 | $190.22 | $14,023.74 |
| 2015-03-18 | $0.008959 | $0.009843 | $0.008478 | $0.008703 | $311.67 | $13,629.09 |
| 2015-03-19 | $0.008691 | $0.008864 | $0.007844 | $0.008106 | $25.60 | $12,699.24 |
| 2015-03-20 | $0.008112 | $0.009566 | $0.007884 | $0.009557 | $66.06 | $14,976.08 |
| 2015-03-21 | $0.009554 | $0.01041 | $0.008945 | $0.01040 | $136.14 | $16,304.04 |
| 2015-03-22 | $0.01040 | $0.01086 | $0.009878 | $0.01071 | $490.84 | $16,790.60 |
| 2015-03-23 | $0.01036 | $0.01093 | $0.01009 | $0.01046 | $56.94 | $16,410.29 |
| 2015-03-24 | $0.01046 | $0.01089 | $0.009593 | $0.009854 | $181.49 | $15,466.20 |
| 2015-03-25 | $0.009875 | $0.01052 | $0.009806 | $0.01023 | $297.95 | $16,069.43 |
| 2015-03-26 | $0.01024 | $0.01041 | $0.009435 | $0.009435 | $805.72 | $14,816.82 |
| 2015-03-27 | $0.009437 | $0.01073 | $0.009375 | $0.009855 | $556.24 | $15,483.69 |
| 2015-03-28 | $0.009854 | $0.01078 | $0.009852 | $0.01030 | $316.49 | $16,191.68 |
| 2015-03-29 | $0.01030 | $0.01031 | $0.009608 | $0.009682 | $14.88 | $15,220.75 |
| 2015-03-30 | $0.009688 | $0.009861 | $0.009436 | $0.009493 | $41.40 | $14,928.68 |
| 2015-03-31 | $0.009488 | $0.009872 | $0.009304 | $0.009832 | $17.94 | $15,466.71 |