Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.02797 | $0.02840 | $0.02761 | $0.02840 | $33.81 | $71,568.23 |
| 2016-04-02 | $0.02840 | $0.03158 | $0.02840 | $0.02954 | $79.19 | $74,505.59 |
| 2016-04-03 | $0.02954 | $0.02958 | $0.02759 | $0.02786 | $228.74 | $70,302.82 |
| 2016-04-04 | $0.02786 | $0.02855 | $0.02786 | $0.02831 | $32.28 | $71,495.69 |
| 2016-04-05 | $0.02831 | $0.02994 | $0.02800 | $0.02855 | $30.38 | $72,119.73 |
| 2016-04-06 | $0.02855 | $0.02858 | $0.02798 | $0.02807 | $32.04 | $70,965.08 |
| 2016-04-07 | $0.02808 | $0.02826 | $0.02788 | $0.02815 | $38.65 | $71,225.03 |
| 2016-04-08 | $0.02816 | $0.02970 | $0.02778 | $0.02964 | $48.51 | $75,033.34 |
| 2016-04-09 | $0.02965 | $0.02969 | $0.02721 | $0.02870 | $69.61 | $72,687.16 |
| 2016-04-10 | $0.02870 | $0.02894 | $0.02740 | $0.02740 | $63.11 | $69,447.69 |
| 2016-04-11 | $0.02741 | $0.02957 | $0.02741 | $0.02914 | $175.28 | $73,886.17 |
| 2016-04-12 | $0.02914 | $0.03016 | $0.02780 | $0.02960 | $95.41 | $75,106.04 |
| 2016-04-13 | $0.02959 | $0.02966 | $0.02749 | $0.02754 | $50.64 | $69,938.09 |
| 2016-04-14 | $0.02754 | $0.02829 | $0.02581 | $0.02655 | $57.73 | $67,446.37 |
| 2016-04-15 | $0.02656 | $0.02911 | $0.02656 | $0.02824 | $57.05 | $71,780.57 |
| 2016-04-16 | $0.02824 | $0.02926 | $0.02777 | $0.02829 | $52.15 | $71,959.09 |
| 2016-04-17 | $0.02830 | $0.02868 | $0.02719 | $0.02811 | $122.43 | $71,541.69 |
| 2016-04-18 | $0.02812 | $0.02918 | $0.02726 | $0.02779 | $212.62 | $70,736.32 |
| 2016-04-19 | $0.02779 | $0.02826 | $0.02617 | $0.02642 | $62.44 | $67,251.09 |
| 2016-04-20 | $0.02641 | $0.02790 | $0.01475 | $0.02735 | $60.56 | $69,632.19 |
| 2016-04-21 | $0.02735 | $0.02787 | $0.02655 | $0.02786 | $47.80 | $70,930.31 |
| 2016-04-22 | $0.02787 | $0.02818 | $0.02711 | $0.02806 | $48.60 | $71,445.33 |
| 2016-04-23 | $0.02807 | $0.02822 | $0.02729 | $0.02746 | $55.94 | $69,916.82 |
| 2016-04-24 | $0.02747 | $0.02857 | $0.02676 | $0.02760 | $17.70 | $70,258.97 |
| 2016-04-25 | $0.02759 | $0.02913 | $0.02712 | $0.02732 | $38.61 | $69,544.62 |
| 2016-04-26 | $0.02727 | $0.02823 | $0.02648 | $0.02752 | $61.92 | $70,056.84 |
| 2016-04-27 | $0.02751 | $0.02757 | $0.02444 | $0.02444 | $97.41 | $62,210.37 |
| 2016-04-28 | $0.02447 | $0.02691 | $0.02403 | $0.02609 | $25.45 | $66,432.10 |
| 2016-04-29 | $0.02609 | $0.02871 | $0.02552 | $0.02870 | $39.38 | $73,069.81 |
| 2016-04-30 | $0.02869 | $0.02872 | $0.02628 | $0.02652 | $94.74 | $67,518.66 |