Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.03796 | $0.03869 | $0.03712 | $0.03746 | $44.31 | $91,705.37 |
| 2016-07-02 | $0.03747 | $0.04139 | $0.03705 | $0.03717 | $65.15 | $91,004.15 |
| 2016-07-03 | $0.03719 | $0.04022 | $0.03280 | $0.04005 | $165.46 | $98,062.89 |
| 2016-07-04 | $0.04018 | $0.04363 | $0.03964 | $0.04067 | $210.71 | $99,566.94 |
| 2016-07-05 | $0.04066 | $0.04066 | $0.03756 | $0.03787 | $87.51 | $92,710.44 |
| 2016-07-06 | $0.03787 | $0.03851 | $0.03684 | $0.03688 | $51.17 | $90,291.91 |
| 2016-07-07 | $0.03689 | $0.03717 | $0.03213 | $0.03359 | $60.12 | $82,239.11 |
| 2016-07-08 | $0.03364 | $0.03942 | $0.03340 | $0.03942 | $206.67 | $96,521.86 |
| 2016-07-09 | $0.03941 | $0.03941 | $0.03684 | $0.03884 | $140.99 | $95,095.67 |
| 2016-07-10 | $0.03884 | $0.03884 | $0.03666 | $0.03781 | $100.95 | $92,584.10 |
| 2016-07-11 | $0.03779 | $0.03839 | $0.03696 | $0.03703 | $41.89 | $90,658.92 |
| 2016-07-12 | $0.03703 | $0.03791 | $0.03630 | $0.03731 | $26.93 | $91,344.23 |
| 2016-07-13 | $0.03731 | $0.03927 | $0.03634 | $0.03889 | $98.46 | $95,213.19 |
| 2016-07-14 | $0.03882 | $0.03894 | $0.03792 | $0.03796 | $61.17 | $92,943.52 |
| 2016-07-15 | $0.03798 | $0.03983 | $0.03729 | $0.03878 | $73.77 | $94,953.91 |
| 2016-07-16 | $0.03875 | $0.03968 | $0.03852 | $0.03869 | $239.42 | $94,719.84 |
| 2016-07-17 | $0.03860 | $0.03878 | $0.03730 | $0.03742 | $109.68 | $91,629.96 |
| 2016-07-18 | $0.03746 | $0.03976 | $0.03679 | $0.03739 | $77.24 | $91,554.79 |
| 2016-07-19 | $0.03738 | $0.03999 | $0.03733 | $0.03999 | $85.57 | $97,914.76 |
| 2016-07-20 | $0.04011 | $0.04011 | $0.03755 | $0.03770 | $137.24 | $92,301.06 |
| 2016-07-21 | $0.03769 | $0.03772 | $0.03739 | $0.03766 | $26.28 | $92,203.86 |
| 2016-07-22 | $0.03765 | $0.03774 | $0.03591 | $0.03612 | $101.19 | $88,444.59 |
| 2016-07-23 | $0.03613 | $0.03804 | $0.03601 | $0.03803 | $51.68 | $93,101.69 |
| 2016-07-24 | $0.03802 | $0.03876 | $0.03641 | $0.03755 | $109.16 | $91,937.48 |
| 2016-07-25 | $0.03755 | $0.03759 | $0.03645 | $0.03648 | $41.41 | $89,327.24 |
| 2016-07-26 | $0.03649 | $0.03762 | $0.03549 | $0.03746 | $207.76 | $91,711.98 |
| 2016-07-27 | $0.03744 | $0.03837 | $0.03700 | $0.03716 | $111.60 | $90,978.68 |
| 2016-07-28 | $0.03716 | $0.03851 | $0.03649 | $0.03713 | $128.45 | $90,897.64 |
| 2016-07-29 | $0.03712 | $0.03865 | $0.03651 | $0.03726 | $212.32 | $91,215.20 |
| 2016-07-30 | $0.03726 | $0.03936 | $0.03654 | $0.03717 | $265.32 | $91,002.43 |
| 2016-07-31 | $0.03717 | $0.03795 | $0.03420 | $0.03612 | $393.18 | $88,438.71 |