Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.02759 | $0.02836 | $0.02505 | $0.02699 | $347.07 | $65,312.18 |
| 2016-03-02 | $0.02699 | $0.02765 | $0.02549 | $0.02549 | $127.02 | $61,724.45 |
| 2016-03-03 | $0.02546 | $0.02616 | $0.02335 | $0.02407 | $183.55 | $58,346.22 |
| 2016-03-04 | $0.02408 | $0.02618 | $0.02402 | $0.02433 | $117.80 | $59,015.35 |
| 2016-03-05 | $0.02431 | $0.02531 | $0.02328 | $0.02330 | $133.54 | $57,062.36 |
| 2016-03-06 | $0.02329 | $0.02682 | $0.02262 | $0.02453 | $536.91 | $60,146.10 |
| 2016-03-07 | $0.02454 | $0.02625 | $0.02446 | $0.02538 | $76.01 | $62,264.12 |
| 2016-03-08 | $0.02537 | $0.02632 | $0.02485 | $0.02495 | $123.58 | $61,252.21 |
| 2016-03-09 | $0.02494 | $0.02622 | $0.02444 | $0.02543 | $72.40 | $63,050.96 |
| 2016-03-10 | $0.02544 | $0.02622 | $0.02503 | $0.02560 | $82.38 | $63,513.85 |
| 2016-03-11 | $0.02560 | $0.02735 | $0.02559 | $0.02589 | $168.40 | $64,283.82 |
| 2016-03-12 | $0.02590 | $0.02724 | $0.02482 | $0.02532 | $141.52 | $62,918.82 |
| 2016-03-13 | $0.02530 | $0.02697 | $0.02496 | $0.02499 | $201.00 | $62,152.12 |
| 2016-03-14 | $0.02498 | $0.02681 | $0.02454 | $0.02540 | $133.10 | $63,238.47 |
| 2016-03-15 | $0.02541 | $0.02697 | $0.02492 | $0.02500 | $122.12 | $62,291.29 |
| 2016-03-16 | $0.02501 | $0.02628 | $0.02427 | $0.02505 | $96.33 | $62,464.94 |
| 2016-03-17 | $0.02505 | $0.02632 | $0.02505 | $0.02627 | $119.56 | $65,545.21 |
| 2016-03-18 | $0.02627 | $0.02627 | $0.02462 | $0.02462 | $57.71 | $61,483.00 |
| 2016-03-19 | $0.02460 | $0.02509 | $0.02449 | $0.02468 | $35.55 | $61,665.83 |
| 2016-03-20 | $0.02467 | $0.04512 | $0.02467 | $0.04455 | $3,844.68 | $111,426 |
| 2016-03-21 | $0.04313 | $0.08251 | $0.04276 | $0.04764 | $1,967.08 | $119,260 |
| 2016-03-22 | $0.04764 | $0.05076 | $0.02753 | $0.03047 | $482.80 | $76,323.67 |
| 2016-03-23 | $0.03047 | $0.04337 | $0.03046 | $0.03101 | $74.30 | $77,741.26 |
| 2016-03-24 | $0.03101 | $0.03194 | $0.03082 | $0.03088 | $70.11 | $77,425.79 |
| 2016-03-25 | $0.03088 | $0.03225 | $0.03031 | $0.03046 | $76.89 | $76,367.41 |
| 2016-03-26 | $0.03045 | $0.04202 | $0.02919 | $0.03221 | $551.46 | $80,907.07 |
| 2016-03-27 | $0.03221 | $0.03223 | $0.02757 | $0.03068 | $43.90 | $77,084.41 |
| 2016-03-28 | $0.03068 | $0.03068 | $0.02789 | $0.02791 | $50.99 | $70,200.78 |
| 2016-03-29 | $0.02792 | $0.03078 | $0.02724 | $0.02765 | $107.79 | $69,552.47 |
| 2016-03-30 | $0.02766 | $0.02790 | $0.02737 | $0.02753 | $39.75 | $69,233.30 |
| 2016-03-31 | $0.02752 | $0.02808 | $0.02752 | $0.02797 | $33.65 | $70,465.77 |