Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.06892 | $0.08230 | $0.06746 | $0.06856 | $309.30 | $142,071 |
| 2015-12-02 | $0.06858 | $0.06986 | $0.06272 | $0.06553 | $176.74 | $135,974 |
| 2015-12-03 | $0.07267 | $0.07688 | $0.06780 | $0.06800 | $274.21 | $141,303 |
| 2015-12-04 | $0.06799 | $0.07535 | $0.06505 | $0.06554 | $478.35 | $136,363 |
| 2015-12-05 | $0.06556 | $0.07993 | $0.06556 | $0.07290 | $378.64 | $151,881 |
| 2015-12-06 | $0.07290 | $0.07914 | $0.06994 | $0.07380 | $241.68 | $153,982 |
| 2015-12-07 | $0.07326 | $0.07631 | $0.07028 | $0.07135 | $154.86 | $149,085 |
| 2015-12-08 | $0.07132 | $0.07906 | $0.06932 | $0.07250 | $235.62 | $151,722 |
| 2015-12-09 | $0.07293 | $0.08284 | $0.07245 | $0.07555 | $347.91 | $158,337 |
| 2015-12-10 | $0.07561 | $0.07596 | $0.06968 | $0.06985 | $222.23 | $146,599 |
| 2015-12-11 | $0.06983 | $0.08487 | $0.06547 | $0.07284 | $354.00 | $153,103 |
| 2015-12-12 | $0.07305 | $0.09359 | $0.07121 | $0.08295 | $571.21 | $174,610 |
| 2015-12-13 | $0.08279 | $0.08329 | $0.07579 | $0.08260 | $235.61 | $174,134 |
| 2015-12-14 | $0.08248 | $0.08439 | $0.07339 | $0.07694 | $209.59 | $162,418 |
| 2015-12-15 | $0.07691 | $0.08460 | $0.005986 | $0.08460 | $502.22 | $178,834 |
| 2015-12-16 | $0.08482 | $0.08482 | $0.04475 | $0.06199 | $310.32 | $132,592 |
| 2015-12-17 | $0.06201 | $0.07027 | $0.05763 | $0.06497 | $180.29 | $142,039 |
| 2015-12-18 | $0.06493 | $0.06890 | $0.06176 | $0.06277 | $397.07 | $140,383 |
| 2015-12-19 | $0.06649 | $0.06989 | $0.04781 | $0.04785 | $232.68 | $107,164 |
| 2015-12-20 | $0.04787 | $0.05921 | $0.04214 | $0.04296 | $274.81 | $96,325.34 |
| 2015-12-21 | $0.04299 | $0.04693 | $0.01809 | $0.02193 | $123.95 | $49,204.49 |
| 2015-12-22 | $0.02193 | $0.03361 | $0.01963 | $0.01973 | $16.16 | $44,316.22 |
| 2015-12-23 | $0.01970 | $0.02788 | $0.01970 | $0.02658 | $93.53 | $59,695.77 |
| 2015-12-24 | $0.02659 | $0.02875 | $0.02184 | $0.02534 | $109.60 | $56,992.36 |
| 2015-12-25 | $0.02533 | $0.02554 | $0.02044 | $0.02051 | $72.68 | $46,171.73 |
| 2015-12-26 | $0.02051 | $0.02338 | $0.01086 | $0.01596 | $75.21 | $35,966.78 |
| 2015-12-27 | $0.01594 | $0.02875 | $0.01562 | $0.02112 | $77.96 | $47,647.59 |
| 2015-12-28 | $0.02115 | $0.02519 | $0.02035 | $0.02079 | $44.92 | $46,955.15 |
| 2015-12-29 | $0.02079 | $0.02427 | $0.02078 | $0.02213 | $43.23 | $50,031.22 |
| 2015-12-30 | $0.02216 | $0.02339 | $0.01922 | $0.02102 | $54.48 | $47,576.66 |
| 2015-12-31 | $0.02104 | $0.02264 | $0.02034 | $0.02083 | $27.06 | $47,166.27 |