Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.03416 | $0.03593 | $0.03416 | $0.03516 | $75.89 | $86,074.04 |
| 2016-09-02 | $0.03516 | $0.03596 | $0.03476 | $0.03536 | $58.45 | $86,564.21 |
| 2016-09-03 | $0.03536 | $0.03604 | $0.03373 | $0.03444 | $328.95 | $84,323.19 |
| 2016-09-04 | $0.03446 | $0.03920 | $0.03440 | $0.03822 | $112.05 | $93,574.72 |
| 2016-09-05 | $0.03823 | $0.03856 | $0.03703 | $0.03729 | $103.28 | $91,300.65 |
| 2016-09-06 | $0.03729 | $0.03877 | $0.03720 | $0.03752 | $126.57 | $91,866.47 |
| 2016-09-07 | $0.03752 | $0.03786 | $0.03705 | $0.03786 | $37.70 | $92,701.62 |
| 2016-09-08 | $0.03786 | $0.04031 | $0.03715 | $0.03833 | $96.73 | $93,835.48 |
| 2016-09-09 | $0.03832 | $0.03849 | $0.03795 | $0.03846 | $59.93 | $94,163.32 |
| 2016-09-10 | $0.03846 | $0.03855 | $0.03722 | $0.03849 | $60.18 | $94,244.85 |
| 2016-09-11 | $0.03849 | $0.03850 | $0.03571 | $0.03778 | $71.30 | $92,502.32 |
| 2016-09-12 | $0.03779 | $0.03785 | $0.03625 | $0.03636 | $98.12 | $89,011.88 |
| 2016-09-13 | $0.03637 | $0.03809 | $0.03631 | $0.03654 | $154.99 | $89,476.59 |
| 2016-09-14 | $0.03655 | $0.03798 | $0.03643 | $0.03654 | $69.83 | $89,453.08 |
| 2016-09-15 | $0.03653 | $0.03733 | $0.03631 | $0.03650 | $66.80 | $89,372.29 |
| 2016-09-16 | $0.03650 | $0.03784 | $0.03493 | $0.03589 | $756.07 | $87,872.88 |
| 2016-09-17 | $0.03589 | $0.03779 | $0.03487 | $0.03708 | $256.33 | $90,780.12 |
| 2016-09-18 | $0.03707 | $0.03790 | $0.03484 | $0.03499 | $239.01 | $85,670.55 |
| 2016-09-19 | $0.03499 | $0.03799 | $0.03290 | $0.03351 | $428.05 | $82,038.34 |
| 2016-09-20 | $0.03351 | $0.03704 | $0.02142 | $0.03642 | $309.80 | $89,165.40 |
| 2016-09-21 | $0.03637 | $0.03684 | $0.03422 | $0.03482 | $451.52 | $85,257.01 |
| 2016-09-22 | $0.03483 | $0.03612 | $0.03364 | $0.03480 | $813.80 | $85,211.72 |
| 2016-09-23 | $0.03481 | $0.03593 | $0.03131 | $0.03461 | $232.66 | $84,739.67 |
| 2016-09-24 | $0.03461 | $0.03758 | $0.03461 | $0.03581 | $145.35 | $87,678.97 |
| 2016-09-25 | $0.03581 | $0.03592 | $0.03504 | $0.03511 | $43.25 | $85,973.66 |
| 2016-09-26 | $0.03511 | $0.03712 | $0.03496 | $0.03499 | $60.98 | $85,661.00 |
| 2016-09-27 | $0.03498 | $0.03777 | $0.02619 | $0.03673 | $333.18 | $89,934.68 |
| 2016-09-28 | $0.03673 | $0.03677 | $0.03605 | $0.03635 | $53.34 | $89,009.92 |
| 2016-09-29 | $0.03635 | $0.03774 | $0.03604 | $0.03644 | $88.17 | $89,231.75 |
| 2016-09-30 | $0.03645 | $0.03645 | $0.03493 | $0.03511 | $82.37 | $85,965.58 |