Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.03511 | $0.03739 | $0.03474 | $0.03732 | $129.83 | $91,381.44 |
| 2016-10-02 | $0.03732 | $0.03838 | $0.03709 | $0.03836 | $532.56 | $93,921.91 |
| 2016-10-03 | $0.03836 | $0.03836 | $0.03657 | $0.03660 | $66.28 | $89,600.97 |
| 2016-10-04 | $0.03660 | $0.03837 | $0.03659 | $0.03718 | $193.99 | $91,024.96 |
| 2016-10-05 | $0.03718 | $0.03736 | $0.03646 | $0.03673 | $868.20 | $89,939.09 |
| 2016-10-06 | $0.03673 | $0.03673 | $0.03612 | $0.03613 | $64.18 | $88,450.71 |
| 2016-10-07 | $0.03613 | $0.03809 | $0.03605 | $0.03772 | $111.44 | $92,346.85 |
| 2016-10-08 | $0.03772 | $0.03828 | $0.03658 | $0.03787 | $174.96 | $92,717.29 |
| 2016-10-09 | $0.03787 | $0.03863 | $0.03648 | $0.03648 | $119.84 | $89,328.95 |
| 2016-10-10 | $0.03649 | $0.03838 | $0.03649 | $0.03693 | $117.97 | $90,417.26 |
| 2016-10-11 | $0.03694 | $0.03876 | $0.03691 | $0.03771 | $82.40 | $92,340.24 |
| 2016-10-12 | $0.03769 | $0.03826 | $0.03616 | $0.03799 | $692.09 | $93,011.83 |
| 2016-10-13 | $0.03799 | $0.03849 | $0.03674 | $0.03780 | $80.41 | $92,548.84 |
| 2016-10-14 | $0.03781 | $0.03825 | $0.03677 | $0.03740 | $63.43 | $91,571.69 |
| 2016-10-15 | $0.03740 | $0.03853 | $0.03675 | $0.03731 | $69.08 | $91,340.07 |
| 2016-10-16 | $0.03732 | $0.03851 | $0.03676 | $0.03814 | $103.15 | $93,392.56 |
| 2016-10-17 | $0.03816 | $0.03818 | $0.03668 | $0.03671 | $59.10 | $89,878.62 |
| 2016-10-18 | $0.03671 | $0.03687 | $0.03600 | $0.03610 | $71.19 | $88,388.27 |
| 2016-10-19 | $0.03610 | $0.03804 | $0.03607 | $0.03677 | $1,261.25 | $90,020.87 |
| 2016-10-20 | $0.03677 | $0.03711 | $0.03569 | $0.03572 | $73.13 | $87,457.15 |
| 2016-10-21 | $0.03571 | $0.03723 | $0.03571 | $0.03590 | $95.85 | $87,907.90 |
| 2016-10-22 | $0.03590 | $0.03927 | $0.03506 | $0.03854 | $593.76 | $94,349.64 |
| 2016-10-23 | $0.03856 | $0.03891 | $0.03706 | $0.03723 | $75.92 | $91,145.66 |
| 2016-10-24 | $0.03724 | $0.03822 | $0.03595 | $0.03716 | $69.40 | $90,991.41 |
| 2016-10-25 | $0.03715 | $0.03750 | $0.03600 | $0.03608 | $123.34 | $88,328.53 |
| 2016-10-26 | $0.03610 | $0.04132 | $0.03610 | $0.03981 | $123.72 | $97,463.03 |
| 2016-10-27 | $0.03980 | $0.04040 | $0.03479 | $0.03553 | $114.16 | $86,979.95 |
| 2016-10-28 | $0.03554 | $0.03771 | $0.03486 | $0.03703 | $85.38 | $90,676.30 |
| 2016-10-29 | $0.03704 | $0.03941 | $0.03704 | $0.03910 | $98.12 | $95,732.99 |
| 2016-10-30 | $0.03909 | $0.03970 | $0.03741 | $0.03771 | $49.82 | $92,331.42 |
| 2016-10-31 | $0.03771 | $0.03906 | $0.03594 | $0.03778 | $84.69 | $92,495.47 |