Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.06926 | $0.08014 | $0.06718 | $0.07331 | $648.39 | $124,576 |
| 2015-08-02 | $0.07320 | $0.07439 | $0.02841 | $0.07066 | $468.10 | $120,257 |
| 2015-08-03 | $0.07023 | $0.07459 | $0.06364 | $0.06999 | $453.93 | $119,318 |
| 2015-08-04 | $0.06989 | $0.07183 | $0.06613 | $0.06628 | $92.88 | $113,186 |
| 2015-08-05 | $0.06626 | $0.07251 | $0.06568 | $0.07122 | $154.46 | $121,822 |
| 2015-08-06 | $0.07122 | $0.07123 | $0.05861 | $0.06992 | $161.24 | $119,803 |
| 2015-08-07 | $0.06990 | $0.08078 | $0.04850 | $0.07101 | $909.76 | $121,856 |
| 2015-08-08 | $0.07105 | $0.09473 | $0.06523 | $0.06666 | $768.14 | $114,593 |
| 2015-08-09 | $0.06672 | $0.08208 | $0.06670 | $0.07420 | $1,014.34 | $127,782 |
| 2015-08-10 | $0.07422 | $0.08901 | $0.06921 | $0.08295 | $400.91 | $143,066 |
| 2015-08-11 | $0.08297 | $0.08327 | $0.07130 | $0.07989 | $547.97 | $138,009 |
| 2015-08-12 | $0.07992 | $0.08383 | $0.07053 | $0.07371 | $403.22 | $127,552 |
| 2015-08-13 | $0.07373 | $0.08467 | $0.07281 | $0.07656 | $304.33 | $132,699 |
| 2015-08-14 | $0.07659 | $0.08090 | $0.07454 | $0.07469 | $99.49 | $129,664 |
| 2015-08-15 | $0.07466 | $0.08639 | $0.07447 | $0.07610 | $599.28 | $132,352 |
| 2015-08-16 | $0.07612 | $0.08150 | $0.07387 | $0.08149 | $325.60 | $141,921 |
| 2015-08-17 | $0.08149 | $0.1033 | $0.06784 | $0.09287 | $1,060.96 | $162,045 |
| 2015-08-18 | $0.09288 | $0.1028 | $0.06907 | $0.06907 | $264.98 | $120,215 |
| 2015-08-19 | $0.06839 | $0.08970 | $0.06839 | $0.08749 | $1,800.83 | $153,115 |
| 2015-08-20 | $0.08747 | $0.09372 | $0.07678 | $0.08618 | $701.09 | $151,097 |
| 2015-08-21 | $0.08615 | $0.09245 | $0.07829 | $0.08320 | $844.68 | $146,139 |
| 2015-08-22 | $0.08318 | $0.09224 | $0.07712 | $0.08439 | $796.55 | $148,511 |
| 2015-08-23 | $0.08435 | $0.09022 | $0.08279 | $0.08770 | $216.95 | $154,587 |
| 2015-08-24 | $0.08762 | $0.08816 | $0.08051 | $0.08087 | $513.20 | $142,773 |
| 2015-08-25 | $0.08053 | $0.09270 | $0.07834 | $0.08858 | $444.42 | $156,609 |
| 2015-08-26 | $0.08855 | $0.09955 | $0.08814 | $0.09739 | $609.69 | $172,436 |
| 2015-08-27 | $0.09740 | $0.09781 | $0.08986 | $0.09705 | $305.91 | $172,081 |
| 2015-08-28 | $0.09714 | $0.1124 | $0.09114 | $0.1123 | $1,209.67 | $199,398 |
| 2015-08-29 | $0.1122 | $0.1123 | $0.09311 | $0.09412 | $424.63 | $167,441 |
| 2015-08-30 | $0.09411 | $0.1036 | $0.08356 | $0.09419 | $1,953.31 | $167,863 |
| 2015-08-31 | $0.09431 | $0.1015 | $0.09325 | $0.09502 | $327.80 | $169,607 |