Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.02047 | $0.02350 | $0.01973 | $0.02277 | $161.63 | $53,241.93 |
| 2016-02-02 | $0.02278 | $0.02286 | $0.02203 | $0.02248 | $24.37 | $52,607.15 |
| 2016-02-03 | $0.02248 | $0.02250 | $0.02090 | $0.02149 | $38.49 | $50,331.34 |
| 2016-02-04 | $0.02148 | $0.02364 | $0.02010 | $0.02264 | $32.56 | $53,080.26 |
| 2016-02-05 | $0.02264 | $0.02345 | $0.02202 | $0.02206 | $34.16 | $51,756.57 |
| 2016-02-06 | $0.02208 | $0.02282 | $0.02100 | $0.02191 | $95.21 | $51,462.52 |
| 2016-02-07 | $0.02191 | $0.02292 | $0.02182 | $0.02192 | $58.68 | $51,535.65 |
| 2016-02-08 | $0.02192 | $0.02210 | $0.02065 | $0.02100 | $107.94 | $49,415.95 |
| 2016-02-09 | $0.02100 | $0.02274 | $0.02100 | $0.02230 | $55.10 | $52,531.58 |
| 2016-02-10 | $0.02229 | $0.02285 | $0.02165 | $0.02282 | $10.78 | $53,834.99 |
| 2016-02-11 | $0.02283 | $0.02309 | $0.02052 | $0.02178 | $115.60 | $51,435.68 |
| 2016-02-12 | $0.02179 | $0.02282 | $0.02179 | $0.02244 | $65.61 | $53,023.68 |
| 2016-02-13 | $0.02244 | $0.02314 | $0.02244 | $0.02281 | $76.94 | $53,962.94 |
| 2016-02-14 | $0.02287 | $0.02421 | $0.02278 | $0.02421 | $63.21 | $57,328.38 |
| 2016-02-15 | $0.02422 | $0.02441 | $0.02300 | $0.02337 | $40.21 | $55,375.10 |
| 2016-02-16 | $0.02336 | $0.02383 | $0.02055 | $0.02325 | $123.68 | $55,110.88 |
| 2016-02-17 | $0.02324 | $0.02432 | $0.02206 | $0.02334 | $27.99 | $55,341.57 |
| 2016-02-18 | $0.02334 | $0.02422 | $0.02224 | $0.02329 | $148.45 | $55,327.75 |
| 2016-02-19 | $0.02329 | $0.02433 | $0.02237 | $0.02321 | $70.57 | $55,176.50 |
| 2016-02-20 | $0.02321 | $0.02650 | $0.02321 | $0.02572 | $418.13 | $61,194.41 |
| 2016-02-21 | $0.02565 | $0.02729 | $0.02481 | $0.02667 | $160.20 | $63,518.80 |
| 2016-02-22 | $0.02599 | $0.02646 | $0.02564 | $0.02589 | $16.78 | $61,705.52 |
| 2016-02-23 | $0.02593 | $0.03025 | $0.02515 | $0.02941 | $81.57 | $70,138.11 |
| 2016-02-24 | $0.02942 | $0.02978 | $0.02493 | $0.02978 | $76.87 | $71,091.31 |
| 2016-02-25 | $0.02977 | $0.04006 | $0.02515 | $0.02518 | $147.73 | $60,152.07 |
| 2016-02-26 | $0.02518 | $0.03299 | $0.02452 | $0.02490 | $120.10 | $59,522.64 |
| 2016-02-27 | $0.02497 | $0.02969 | $0.02485 | $0.02616 | $224.31 | $62,580.53 |
| 2016-02-28 | $0.02615 | $0.03060 | $0.02562 | $0.02825 | $506.20 | $68,243.42 |
| 2016-02-29 | $0.02824 | $0.03005 | $0.02619 | $0.02761 | $455.96 | $66,761.70 |