Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.009835 | $0.009876 | $0.009675 | $0.009859 | $15.07 | $15,515.12 |
| 2015-04-02 | $0.009859 | $0.01048 | $0.009785 | $0.01020 | $44.89 | $16,063.51 |
| 2015-04-03 | $0.01020 | $0.01021 | $0.009841 | $0.009875 | $26.26 | $15,550.90 |
| 2015-04-04 | $0.009875 | $0.01023 | $0.009750 | $0.01022 | $435.94 | $16,102.04 |
| 2015-04-05 | $0.01022 | $0.01106 | $0.01016 | $0.01055 | $575.67 | $16,626.13 |
| 2015-04-06 | $0.01056 | $0.01140 | $0.01026 | $0.01029 | $277.86 | $16,224.49 |
| 2015-04-07 | $0.01029 | $0.01112 | $0.01028 | $0.01105 | $214.85 | $17,428.88 |
| 2015-04-08 | $0.01104 | $0.01108 | $0.01011 | $0.01024 | $452.14 | $16,155.41 |
| 2015-04-09 | $0.01024 | $0.01063 | $0.01008 | $0.01018 | $127.84 | $16,069.15 |
| 2015-04-10 | $0.01018 | $0.01102 | $0.009954 | $0.01014 | $32.66 | $15,999.05 |
| 2015-04-11 | $0.01014 | $0.01063 | $0.009692 | $0.01017 | $289.84 | $16,059.72 |
| 2015-04-12 | $0.01017 | $0.01175 | $0.01012 | $0.01027 | $528.33 | $16,216.78 |
| 2015-04-13 | $0.01027 | $0.01173 | $0.009704 | $0.009728 | $207.97 | $15,370.33 |
| 2015-04-14 | $0.01013 | $0.01058 | $0.009658 | $0.01009 | $180.83 | $15,945.11 |
| 2015-04-15 | $0.01009 | $0.01111 | $0.01006 | $0.01034 | $81.10 | $16,344.32 |
| 2015-04-16 | $0.01035 | $0.01132 | $0.01035 | $0.01052 | $157.90 | $16,643.33 |
| 2015-04-17 | $0.01052 | $0.01133 | $0.01044 | $0.01059 | $51.73 | $16,758.30 |
| 2015-04-18 | $0.01059 | $0.01519 | $0.01032 | $0.01139 | $2,244.97 | $18,032.98 |
| 2015-04-19 | $0.01139 | $0.01323 | $0.01086 | $0.01124 | $336.99 | $17,799.72 |
| 2015-04-20 | $0.01124 | $0.01143 | $0.01091 | $0.01096 | $6.79 | $17,353.29 |
| 2015-04-21 | $0.01096 | $0.01169 | $0.01095 | $0.01144 | $141.73 | $18,121.36 |
| 2015-04-22 | $0.01148 | $0.01243 | $0.01139 | $0.01141 | $113.53 | $18,349.77 |
| 2015-04-23 | $0.01142 | $0.01237 | $0.01138 | $0.01171 | $187.45 | $18,837.39 |
| 2015-04-24 | $0.01171 | $0.01207 | $0.01121 | $0.01179 | $211.20 | $18,975.54 |
| 2015-04-25 | $0.01179 | $0.01180 | $0.01134 | $0.01134 | $373.91 | $18,264.86 |
| 2015-04-26 | $0.01134 | $0.01184 | $0.01102 | $0.01119 | $110.45 | $18,023.88 |
| 2015-04-27 | $0.01119 | $0.01205 | $0.01116 | $0.01184 | $104.72 | $19,081.04 |
| 2015-04-28 | $0.01185 | $0.01186 | $0.01149 | $0.01163 | $24.94 | $18,747.34 |
| 2015-04-29 | $0.01164 | $0.01280 | $0.01160 | $0.01163 | $72.94 | $18,756.62 |
| 2015-04-30 | $0.01162 | $0.01283 | $0.01158 | $0.01236 | $541.20 | $19,931.03 |