Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.09496 | $0.1021 | $0.09371 | $0.09653 | $225.32 | $172,625 |
| 2015-09-02 | $0.09656 | $0.1005 | $0.09184 | $0.09471 | $360.92 | $169,670 |
| 2015-09-03 | $0.09473 | $0.09687 | $0.02509 | $0.09687 | $1,763.01 | $173,836 |
| 2015-09-04 | $0.09687 | $0.09687 | $0.08961 | $0.09172 | $175.82 | $164,896 |
| 2015-09-05 | $0.09168 | $0.09170 | $0.08492 | $0.08534 | $582.69 | $153,692 |
| 2015-09-06 | $0.08533 | $0.1020 | $0.08527 | $0.09673 | $660.53 | $174,522 |
| 2015-09-07 | $0.09669 | $0.1023 | $0.09185 | $0.1023 | $597.86 | $184,854 |
| 2015-09-08 | $0.1022 | $0.1022 | $0.09521 | $0.09578 | $482.56 | $173,418 |
| 2015-09-09 | $0.1047 | $0.1047 | $0.09352 | $0.09362 | $344.29 | $169,828 |
| 2015-09-10 | $0.09364 | $0.1032 | $0.09035 | $0.09891 | $564.97 | $179,615 |
| 2015-09-11 | $0.09886 | $0.1035 | $0.09304 | $0.09323 | $333.17 | $169,720 |
| 2015-09-12 | $0.09321 | $0.1028 | $0.09145 | $0.1011 | $227.02 | $184,289 |
| 2015-09-13 | $0.1011 | $0.1022 | $0.08615 | $0.1021 | $496.36 | $186,062 |
| 2015-09-14 | $0.1019 | $0.1022 | $0.08795 | $0.09048 | $343.97 | $164,937 |
| 2015-09-15 | $0.09048 | $0.09842 | $0.08809 | $0.09060 | $194.96 | $165,165 |
| 2015-09-16 | $0.09057 | $0.09257 | $0.08717 | $0.09237 | $248.27 | $168,396 |
| 2015-09-17 | $0.09239 | $0.09287 | $0.08348 | $0.08348 | $564.77 | $152,176 |
| 2015-09-18 | $0.08348 | $0.09265 | $0.07699 | $0.07703 | $668.87 | $140,431 |
| 2015-09-19 | $0.07702 | $0.07929 | $0.04165 | $0.07478 | $503.10 | $136,322 |
| 2015-09-20 | $0.07478 | $0.08886 | $0.06552 | $0.07929 | $516.59 | $145,351 |
| 2015-09-21 | $0.07931 | $0.07932 | $0.06411 | $0.06422 | $543.01 | $118,798 |
| 2015-09-22 | $0.06427 | $0.07842 | $0.06421 | $0.06527 | $257.22 | $120,937 |
| 2015-09-23 | $0.06527 | $0.07088 | $0.04674 | $0.07088 | $434.13 | $131,557 |
| 2015-09-24 | $0.07087 | $0.07106 | $0.04921 | $0.05871 | $487.71 | $109,146 |
| 2015-09-25 | $0.05871 | $0.08081 | $0.05577 | $0.07622 | $488.27 | $141,919 |
| 2015-09-26 | $0.07620 | $0.07967 | $0.06303 | $0.06917 | $391.28 | $129,015 |
| 2015-09-27 | $0.06916 | $0.06916 | $0.05593 | $0.06288 | $307.29 | $117,474 |
| 2015-09-28 | $0.06288 | $0.07430 | $0.05701 | $0.06939 | $396.33 | $129,845 |
| 2015-09-29 | $0.06938 | $0.06957 | $0.06390 | $0.06390 | $249.55 | $119,756 |
| 2015-09-30 | $0.06394 | $0.07196 | $0.06365 | $0.06614 | $163.17 | $124,137 |