Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.01427 | $0.01471 | $0.01378 | $0.01471 | $66.31 | $23,996.67 |
| 2015-06-02 | $0.01471 | $0.01578 | $0.01392 | $0.01447 | $62.83 | $23,613.79 |
| 2015-06-03 | $0.01447 | $0.01474 | $0.01447 | $0.01463 | $4.11 | $23,892.26 |
| 2015-06-04 | $0.01464 | $0.01675 | $0.01441 | $0.01458 | $78.17 | $23,822.78 |
| 2015-06-05 | $0.01459 | $0.01475 | $0.01451 | $0.01469 | $241.19 | $24,000.91 |
| 2015-06-06 | $0.01468 | $0.01552 | $0.01440 | $0.01467 | $321.07 | $23,985.22 |
| 2015-06-07 | $0.01467 | $0.01519 | $0.01447 | $0.01452 | $166.13 | $23,749.74 |
| 2015-06-08 | $0.01448 | $0.01604 | $0.01448 | $0.01488 | $169.68 | $24,349.31 |
| 2015-06-09 | $0.01487 | $0.01623 | $0.01487 | $0.01558 | $28.52 | $25,508.48 |
| 2015-06-10 | $0.01558 | $0.01644 | $0.01553 | $0.01556 | $154.44 | $25,494.69 |
| 2015-06-11 | $0.01556 | $0.01631 | $0.01492 | $0.01521 | $109.55 | $24,935.59 |
| 2015-06-12 | $0.01522 | $0.01895 | $0.01519 | $0.01886 | $203.54 | $30,944.51 |
| 2015-06-13 | $0.01885 | $0.01885 | $0.01605 | $0.01666 | $80.09 | $27,342.27 |
| 2015-06-14 | $0.01667 | $0.01684 | $0.01664 | $0.01675 | $1.32 | $27,504.68 |
| 2015-06-15 | $0.01675 | $0.01783 | $0.01674 | $0.01699 | $248.96 | $27,911.70 |
| 2015-06-16 | $0.01699 | $0.01774 | $0.01632 | $0.01753 | $8.33 | $28,813.57 |
| 2015-06-17 | $0.01756 | $0.01876 | $0.01748 | $0.01801 | $258.38 | $29,616.54 |
| 2015-06-18 | $0.01804 | $0.01907 | $0.01769 | $0.01867 | $172.79 | $30,714.22 |
| 2015-06-19 | $0.01868 | $0.01882 | $0.01711 | $0.01716 | $63.16 | $28,251.23 |
| 2015-06-20 | $0.01717 | $0.01830 | $0.01689 | $0.01744 | $80.75 | $28,725.94 |
| 2015-06-21 | $0.01744 | $0.01853 | $0.01721 | $0.01849 | $54.68 | $30,461.45 |
| 2015-06-22 | $0.01849 | $0.01857 | $0.01749 | $0.01828 | $3.65 | $30,128.95 |
| 2015-06-23 | $0.01828 | $0.01978 | $0.01799 | $0.01871 | $199.69 | $30,858.92 |
| 2015-06-24 | $0.01871 | $0.01988 | $0.01792 | $0.01925 | $33.85 | $31,757.13 |
| 2015-06-25 | $0.01925 | $0.02222 | $0.01923 | $0.01942 | $159.93 | $32,050.94 |
| 2015-06-26 | $0.01942 | $0.02031 | $0.01898 | $0.01959 | $47.48 | $32,351.35 |
| 2015-06-27 | $0.01959 | $0.02126 | $0.01945 | $0.02056 | $138.14 | $33,978.07 |
| 2015-06-28 | $0.02055 | $0.02177 | $0.02035 | $0.02141 | $90.17 | $35,402.77 |
| 2015-06-29 | $0.02141 | $0.02237 | $0.02067 | $0.02236 | $32.63 | $36,996.09 |
| 2015-06-30 | $0.02236 | $0.02437 | $0.02233 | $0.02315 | $23.82 | $38,329.79 |