Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.01237 | $0.01300 | $0.01214 | $0.01214 | $11.09 | $19,579.51 |
| 2015-05-02 | $0.01213 | $0.01320 | $0.01213 | $0.01231 | $246.16 | $19,866.97 |
| 2015-05-03 | $0.01231 | $0.01360 | $0.01226 | $0.01259 | $16.06 | $20,323.72 |
| 2015-05-04 | $0.01259 | $0.01345 | $0.01256 | $0.01331 | $223.86 | $21,503.88 |
| 2015-05-05 | $0.01331 | $0.01338 | $0.01257 | $0.01312 | $17.84 | $21,200.53 |
| 2015-05-06 | $0.01312 | $0.01426 | $0.01268 | $0.01269 | $106.10 | $20,516.87 |
| 2015-05-07 | $0.01271 | $0.01359 | $0.01270 | $0.01352 | $31.21 | $21,860.37 |
| 2015-05-08 | $0.01392 | $0.01425 | $0.01337 | $0.01380 | $140.67 | $22,324.94 |
| 2015-05-09 | $0.01380 | $0.01402 | $0.01356 | $0.01370 | $1.05 | $22,160.61 |
| 2015-05-10 | $0.01369 | $0.01434 | $0.01365 | $0.01382 | $159.77 | $22,369.75 |
| 2015-05-11 | $0.01381 | $0.01425 | $0.01376 | $0.01390 | $7.44 | $22,513.92 |
| 2015-05-12 | $0.01392 | $0.01414 | $0.01380 | $0.01413 | $20.43 | $22,881.46 |
| 2015-05-13 | $0.01411 | $0.01430 | $0.01351 | $0.01360 | $123.68 | $22,031.17 |
| 2015-05-14 | $0.01359 | $0.01499 | $0.01357 | $0.01399 | $141.91 | $22,666.86 |
| 2015-05-15 | $0.01399 | $0.01410 | $0.01398 | $0.01403 | $28.60 | $22,745.06 |
| 2015-05-16 | $0.01403 | $0.01478 | $0.01389 | $0.01395 | $113.54 | $22,618.55 |
| 2015-05-17 | $0.01394 | $0.01541 | $0.01394 | $0.01398 | $237.12 | $22,681.12 |
| 2015-05-18 | $0.01398 | $0.01449 | $0.01379 | $0.01380 | $69.52 | $22,401.97 |
| 2015-05-19 | $0.01381 | $0.01434 | $0.01370 | $0.01377 | $116.17 | $22,361.15 |
| 2015-05-20 | $0.01378 | $0.01463 | $0.01377 | $0.01463 | $173.26 | $23,753.46 |
| 2015-05-21 | $0.01463 | $0.01526 | $0.01389 | $0.01426 | $38.35 | $23,160.31 |
| 2015-05-22 | $0.01426 | $0.01528 | $0.01413 | $0.01440 | $127.26 | $23,394.21 |
| 2015-05-23 | $0.01439 | $0.01604 | $0.01432 | $0.01553 | $101.94 | $25,244.21 |
| 2015-05-24 | $0.01553 | $0.01559 | $0.01435 | $0.01446 | $101.90 | $23,508.17 |
| 2015-05-25 | $0.01446 | $0.01608 | $0.01392 | $0.01395 | $145.09 | $22,684.10 |
| 2015-05-26 | $0.01395 | $0.01490 | $0.01386 | $0.01442 | $92.65 | $23,467.16 |
| 2015-05-27 | $0.01441 | $0.01545 | $0.01439 | $0.01451 | $39.64 | $23,613.32 |
| 2015-05-28 | $0.01451 | $0.01546 | $0.01439 | $0.01446 | $51.09 | $23,543.54 |
| 2015-05-29 | $0.01446 | $0.01541 | $0.01436 | $0.01458 | $8.03 | $23,751.37 |
| 2015-05-30 | $0.01458 | $0.01569 | $0.01427 | $0.01486 | $102.61 | $24,211.51 |
| 2015-05-31 | $0.01485 | $0.01485 | $0.01423 | $0.01426 | $69.37 | $23,237.83 |