Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.02315 | $0.02445 | $0.02254 | $0.02362 | $166.06 | $39,126.38 |
| 2015-07-02 | $0.02362 | $0.02542 | $0.02275 | $0.02284 | $141.13 | $37,848.03 |
| 2015-07-03 | $0.02283 | $0.02298 | $0.02245 | $0.02252 | $11.10 | $37,337.73 |
| 2015-07-04 | $0.02253 | $0.02501 | $0.02207 | $0.02497 | $75.30 | $41,414.56 |
| 2015-07-05 | $0.02496 | $0.02630 | $0.02391 | $0.02528 | $127.23 | $41,959.60 |
| 2015-07-06 | $0.02529 | $0.02703 | $0.02489 | $0.02556 | $18.77 | $42,456.78 |
| 2015-07-07 | $0.02556 | $0.02619 | $0.02381 | $0.02591 | $81.61 | $43,060.63 |
| 2015-07-08 | $0.02586 | $0.02624 | $0.02489 | $0.02525 | $130.06 | $41,986.28 |
| 2015-07-09 | $0.02527 | $0.02618 | $0.02492 | $0.02614 | $22.61 | $43,481.45 |
| 2015-07-10 | $0.02612 | $0.02918 | $0.02607 | $0.02680 | $78.54 | $44,610.30 |
| 2015-07-11 | $0.02679 | $0.02953 | $0.02667 | $0.02786 | $63.97 | $46,396.52 |
| 2015-07-12 | $0.02786 | $0.03038 | $0.02780 | $0.02941 | $180.83 | $48,999.81 |
| 2015-07-13 | $0.02939 | $0.03056 | $0.02657 | $0.03038 | $129.03 | $50,648.11 |
| 2015-07-14 | $0.03038 | $0.03119 | $0.02895 | $0.02951 | $281.23 | $49,229.55 |
| 2015-07-15 | $0.02948 | $0.03162 | $0.02948 | $0.03080 | $90.71 | $51,413.34 |
| 2015-07-16 | $0.03082 | $0.03159 | $0.02942 | $0.03020 | $118.22 | $50,449.55 |
| 2015-07-17 | $0.03020 | $0.03052 | $0.02897 | $0.03009 | $78.71 | $50,288.94 |
| 2015-07-18 | $0.03007 | $0.03569 | $0.02933 | $0.03102 | $284.34 | $51,889.00 |
| 2015-07-19 | $0.03101 | $0.03583 | $0.03098 | $0.03247 | $96.60 | $54,351.95 |
| 2015-07-20 | $0.03249 | $0.04051 | $0.03241 | $0.03554 | $208.38 | $59,537.42 |
| 2015-07-21 | $0.03561 | $0.03730 | $0.03488 | $0.03499 | $30.98 | $58,656.24 |
| 2015-07-22 | $0.03494 | $0.04687 | $0.03488 | $0.04436 | $260.74 | $74,430.41 |
| 2015-07-23 | $0.04436 | $0.05805 | $0.04068 | $0.05246 | $275.61 | $88,093.75 |
| 2015-07-24 | $0.05246 | $0.05968 | $0.04670 | $0.05962 | $165.50 | $100,225 |
| 2015-07-25 | $0.05959 | $0.07106 | $0.05913 | $0.07056 | $105.90 | $118,758 |
| 2015-07-26 | $0.07055 | $0.07749 | $0.05669 | $0.07681 | $207.01 | $129,427 |
| 2015-07-27 | $0.07683 | $0.07817 | $0.05623 | $0.07708 | $65.05 | $130,071 |
| 2015-07-28 | $0.07708 | $0.07774 | $0.05735 | $0.07360 | $134.46 | $124,362 |
| 2015-07-29 | $0.06168 | $0.07578 | $0.05518 | $0.06406 | $470.05 | $108,387 |
| 2015-07-30 | $0.06406 | $0.06463 | $0.03364 | $0.06463 | $435.96 | $109,487 |
| 2015-07-31 | $0.06492 | $0.08264 | $0.06492 | $0.06922 | $441.66 | $117,428 |