Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.02653 | $0.02974 | $0.02533 | $0.02809 | $127.00 | $71,512.54 |
| 2016-05-02 | $0.02810 | $0.02886 | $0.02575 | $0.02588 | $69.82 | $65,897.48 |
| 2016-05-03 | $0.02589 | $0.02799 | $0.02577 | $0.02620 | $27.79 | $66,710.61 |
| 2016-05-04 | $0.02620 | $0.02728 | $0.02502 | $0.02639 | $84.21 | $67,178.79 |
| 2016-05-05 | $0.02639 | $0.02778 | $0.02589 | $0.02778 | $44.99 | $70,710.35 |
| 2016-05-06 | $0.02777 | $0.02778 | $0.02545 | $0.02674 | $83.25 | $68,082.30 |
| 2016-05-07 | $0.02674 | $0.02852 | $0.02519 | $0.02520 | $184.64 | $64,153.59 |
| 2016-05-08 | $0.02521 | $0.02762 | $0.02416 | $0.02762 | $68.15 | $70,307.60 |
| 2016-05-09 | $0.02761 | $0.02761 | $0.02663 | $0.02679 | $21.58 | $68,211.63 |
| 2016-05-10 | $0.02680 | $0.02782 | $0.02548 | $0.02552 | $74.37 | $64,969.53 |
| 2016-05-11 | $0.02553 | $0.02651 | $0.02446 | $0.02453 | $81.11 | $62,448.91 |
| 2016-05-12 | $0.02453 | $0.02645 | $0.02385 | $0.02568 | $28.23 | $65,373.55 |
| 2016-05-13 | $0.02568 | $0.02779 | $0.02568 | $0.02660 | $102.68 | $67,713.41 |
| 2016-05-14 | $0.02660 | $0.02708 | $0.02569 | $0.02587 | $39.17 | $65,855.47 |
| 2016-05-15 | $0.02587 | $0.02758 | $0.02568 | $0.02676 | $115.08 | $68,124.05 |
| 2016-05-16 | $0.02675 | $0.02679 | $0.02558 | $0.02565 | $21.07 | $65,311.43 |
| 2016-05-17 | $0.02565 | $0.02766 | $0.02563 | $0.02563 | $66.37 | $65,241.17 |
| 2016-05-18 | $0.02563 | $0.02715 | $0.02423 | $0.02710 | $77.05 | $69,001.85 |
| 2016-05-19 | $0.02710 | $0.02710 | $0.02582 | $0.02623 | $51.34 | $66,783.42 |
| 2016-05-20 | $0.02618 | $0.02699 | $0.02460 | $0.02509 | $134.55 | $63,877.37 |
| 2016-05-21 | $0.02518 | $0.02736 | $0.02514 | $0.02692 | $73.00 | $68,526.80 |
| 2016-05-22 | $0.02691 | $0.02756 | $0.02536 | $0.02715 | $80.81 | $69,126.85 |
| 2016-05-23 | $0.02715 | $0.02731 | $0.02559 | $0.02564 | $125.60 | $65,273.25 |
| 2016-05-24 | $0.02563 | $0.02720 | $0.02562 | $0.02574 | $65.57 | $65,531.14 |
| 2016-05-25 | $0.02574 | $0.02610 | $0.02497 | $0.02561 | $54.25 | $65,198.91 |
| 2016-05-26 | $0.02561 | $0.02721 | $0.02446 | $0.02721 | $81.41 | $69,264.32 |
| 2016-05-27 | $0.02721 | $0.02914 | $0.02630 | $0.02797 | $263.20 | $71,216.20 |
| 2016-05-28 | $0.02796 | $0.03151 | $0.02791 | $0.03134 | $38.29 | $79,795.86 |
| 2016-05-29 | $0.03131 | $0.03217 | $0.02904 | $0.02945 | $98.28 | $74,969.76 |
| 2016-05-30 | $0.02948 | $0.03315 | $0.02901 | $0.03266 | $76.69 | $83,158.13 |
| 2016-05-31 | $0.03261 | $0.03285 | $0.02869 | $0.02928 | $147.39 | $74,546.64 |