Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.07859 | $0.08191 | $0.06404 | $0.07172 | $896.40 | $141,095 |
| 2015-11-02 | $0.07166 | $0.08410 | $0.07117 | $0.08301 | $461.48 | $163,536 |
| 2015-11-03 | $0.08314 | $0.08764 | $0.07447 | $0.08433 | $644.35 | $166,325 |
| 2015-11-04 | $0.08481 | $0.1056 | $0.05842 | $0.06288 | $732.04 | $124,180 |
| 2015-11-05 | $0.06329 | $0.08991 | $0.05862 | $0.08154 | $1,138.49 | $161,262 |
| 2015-11-06 | $0.08127 | $0.08647 | $0.07447 | $0.07865 | $721.84 | $155,745 |
| 2015-11-07 | $0.07878 | $0.08976 | $0.07521 | $0.08528 | $345.29 | $171,049 |
| 2015-11-08 | $0.08518 | $0.08987 | $0.07149 | $0.07149 | $1,429.80 | $143,592 |
| 2015-11-09 | $0.07169 | $0.08993 | $0.06979 | $0.08715 | $262.57 | $175,279 |
| 2015-11-10 | $0.08690 | $0.08774 | $0.06319 | $0.06463 | $499.93 | $130,169 |
| 2015-11-11 | $0.06467 | $0.07623 | $0.05908 | $0.06065 | $192.47 | $122,304 |
| 2015-11-12 | $0.06067 | $0.06647 | $0.05694 | $0.05938 | $111.17 | $119,919 |
| 2015-11-13 | $0.05926 | $0.06833 | $0.05544 | $0.06562 | $362.97 | $132,706 |
| 2015-11-14 | $0.06572 | $0.07279 | $0.05944 | $0.06495 | $430.22 | $131,554 |
| 2015-11-15 | $0.06498 | $0.06969 | $0.05990 | $0.06731 | $162.30 | $136,534 |
| 2015-11-16 | $0.06730 | $0.07299 | $0.06402 | $0.07118 | $437.31 | $144,590 |
| 2015-11-17 | $0.07119 | $0.07841 | $0.06862 | $0.07512 | $205.00 | $152,810 |
| 2015-11-18 | $0.07513 | $0.07513 | $0.06973 | $0.07031 | $103.33 | $143,197 |
| 2015-11-19 | $0.07036 | $0.07646 | $0.06513 | $0.06529 | $245.61 | $133,144 |
| 2015-11-20 | $0.06530 | $0.07234 | $0.06248 | $0.06294 | $170.92 | $128,524 |
| 2015-11-21 | $0.06291 | $0.07199 | $0.06244 | $0.06448 | $243.23 | $131,856 |
| 2015-11-22 | $0.06454 | $0.07698 | $0.06447 | $0.07537 | $393.10 | $154,337 |
| 2015-11-23 | $0.07544 | $0.07786 | $0.06977 | $0.06990 | $133.88 | $143,313 |
| 2015-11-24 | $0.06991 | $0.07396 | $0.06648 | $0.06670 | $135.37 | $136,931 |
| 2015-11-25 | $0.06670 | $0.07158 | $0.06638 | $0.06713 | $129.74 | $137,996 |
| 2015-11-26 | $0.06709 | $0.08184 | $0.06709 | $0.07019 | $587.70 | $144,487 |
| 2015-11-27 | $0.06970 | $0.08014 | $0.06875 | $0.07818 | $276.67 | $161,158 |
| 2015-11-28 | $0.07810 | $0.08283 | $0.07336 | $0.08180 | $279.07 | $168,806 |
| 2015-11-29 | $0.08190 | $0.08331 | $0.07729 | $0.08215 | $164.65 | $169,771 |
| 2015-11-30 | $0.08213 | $0.08396 | $0.06848 | $0.06892 | $503.24 | $142,617 |