Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.02083 | $0.02382 | $0.02065 | $0.02166 | $48.90 | $49,102.79 |
| 2016-01-02 | $0.02168 | $0.02412 | $0.01939 | $0.01971 | $52.70 | $44,720.56 |
| 2016-01-03 | $0.01971 | $0.02222 | $0.01900 | $0.01922 | $38.90 | $43,648.58 |
| 2016-01-04 | $0.01922 | $0.02175 | $0.01921 | $0.02100 | $27.26 | $47,747.57 |
| 2016-01-05 | $0.02100 | $0.02231 | $0.02094 | $0.02097 | $43.85 | $47,728.49 |
| 2016-01-06 | $0.02097 | $0.02148 | $0.02042 | $0.02042 | $28.34 | $46,544.41 |
| 2016-01-07 | $0.02037 | $0.02894 | $0.01263 | $0.02803 | $202.45 | $63,945.16 |
| 2016-01-08 | $0.02799 | $0.02816 | $0.02190 | $0.02221 | $120.97 | $50,733.41 |
| 2016-01-09 | $0.02221 | $0.02855 | $0.02067 | $0.02827 | $187.09 | $64,643.31 |
| 2016-01-10 | $0.02828 | $0.02894 | $0.02590 | $0.02851 | $126.54 | $65,252.23 |
| 2016-01-11 | $0.02853 | $0.02867 | $0.02688 | $0.02699 | $61.97 | $61,831.35 |
| 2016-01-12 | $0.02699 | $0.02858 | $0.02551 | $0.02689 | $95.43 | $61,666.86 |
| 2016-01-13 | $0.02666 | $0.02705 | $0.02483 | $0.02677 | $46.45 | $61,434.41 |
| 2016-01-14 | $0.02677 | $0.02702 | $0.02218 | $0.02426 | $114.29 | $55,729.59 |
| 2016-01-15 | $0.02426 | $0.02562 | $0.02099 | $0.02099 | $55.73 | $48,273.47 |
| 2016-01-16 | $0.02092 | $0.02319 | $0.02028 | $0.02148 | $40.14 | $49,453.74 |
| 2016-01-17 | $0.02147 | $0.02386 | $0.01880 | $0.02353 | $59.11 | $54,215.13 |
| 2016-01-18 | $0.02350 | $0.02372 | $0.02253 | $0.02301 | $49.40 | $53,079.43 |
| 2016-01-19 | $0.02302 | $0.02371 | $0.01911 | $0.02285 | $112.01 | $52,765.60 |
| 2016-01-20 | $0.02282 | $0.02489 | $0.02052 | $0.02155 | $107.71 | $49,801.50 |
| 2016-01-21 | $0.02147 | $0.02535 | $0.02069 | $0.02356 | $53.54 | $54,506.50 |
| 2016-01-22 | $0.02364 | $0.02481 | $0.02061 | $0.02221 | $94.49 | $51,446.57 |
| 2016-01-23 | $0.02223 | $0.02345 | $0.02101 | $0.02314 | $56.51 | $53,632.96 |
| 2016-01-24 | $0.02312 | $0.02443 | $0.02245 | $0.02387 | $55.01 | $55,364.97 |
| 2016-01-25 | $0.02385 | $0.02385 | $0.01943 | $0.02361 | $183.50 | $54,841.68 |
| 2016-01-26 | $0.02360 | $0.02369 | $0.02280 | $0.02298 | $20.36 | $53,425.81 |
| 2016-01-27 | $0.02296 | $0.02367 | $0.02294 | $0.02304 | $39.55 | $53,640.64 |
| 2016-01-28 | $0.02303 | $0.02307 | $0.01998 | $0.02220 | $85.26 | $51,728.96 |
| 2016-01-29 | $0.02220 | $0.02274 | $0.02138 | $0.02219 | $51.94 | $51,752.74 |
| 2016-01-30 | $0.02217 | $0.02302 | $0.02175 | $0.02248 | $91.62 | $52,466.65 |
| 2016-01-31 | $0.02248 | $0.02327 | $0.01985 | $0.02046 | $225.86 | $47,805.69 |