Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.03778 | $0.03946 | $0.03699 | $0.03786 | $804.71 | $92,693.05 |
| 2016-11-02 | $0.03787 | $0.03922 | $0.03682 | $0.03711 | $79.24 | $90,870.71 |
| 2016-11-03 | $0.03720 | $0.03752 | $0.03391 | $0.03449 | $68.50 | $84,455.90 |
| 2016-11-04 | $0.03451 | $0.03644 | $0.03171 | $0.03385 | $84.91 | $82,885.00 |
| 2016-11-05 | $0.03385 | $0.03913 | $0.03372 | $0.03536 | $80.20 | $86,564.70 |
| 2016-11-06 | $0.03535 | $0.03868 | $0.03535 | $0.03589 | $100.76 | $87,882.19 |
| 2016-11-07 | $0.03588 | $0.03689 | $0.03391 | $0.03507 | $99.11 | $85,874.99 |
| 2016-11-08 | $0.03509 | $0.04464 | $0.03384 | $0.03928 | $626.06 | $96,176.39 |
| 2016-11-09 | $0.03927 | $0.03977 | $0.03502 | $0.03855 | $492.43 | $94,388.82 |
| 2016-11-10 | $0.03856 | $0.04321 | $0.03818 | $0.03966 | $184.59 | $97,115.85 |
| 2016-11-11 | $0.03967 | $0.04124 | $0.03884 | $0.03970 | $96.28 | $97,193.46 |
| 2016-11-12 | $0.03970 | $0.04166 | $0.03761 | $0.04049 | $93.80 | $99,141.16 |
| 2016-11-13 | $0.04049 | $0.04167 | $0.03777 | $0.03976 | $229.71 | $97,346.48 |
| 2016-11-14 | $0.03976 | $0.04110 | $0.03884 | $0.04054 | $56.13 | $99,246.20 |
| 2016-11-15 | $0.04056 | $0.04274 | $0.04056 | $0.04171 | $137.57 | $102,118 |
| 2016-11-16 | $0.04168 | $0.04362 | $0.04036 | $0.04362 | $118.42 | $106,800 |
| 2016-11-17 | $0.04362 | $0.04822 | $0.04269 | $0.04720 | $835.88 | $115,569 |
| 2016-11-18 | $0.04718 | $0.04875 | $0.04646 | $0.04790 | $186.91 | $117,268 |
| 2016-11-19 | $0.04788 | $0.05069 | $0.04778 | $0.05015 | $591.77 | $122,778 |
| 2016-11-20 | $0.05016 | $0.05255 | $0.04894 | $0.05100 | $333.03 | $124,873 |
| 2016-11-21 | $0.05100 | $0.05310 | $0.05098 | $0.05165 | $275.67 | $126,448 |
| 2016-11-22 | $0.05162 | $0.05478 | $0.05143 | $0.05477 | $73.61 | $134,091 |
| 2016-11-23 | $0.05477 | $0.05743 | $0.05394 | $0.05502 | $580.64 | $134,704 |
| 2016-11-24 | $0.05502 | $0.05661 | $0.05482 | $0.05636 | $22.49 | $137,981 |
| 2016-11-25 | $0.05634 | $0.05750 | $0.05591 | $0.05750 | $322.58 | $140,777 |
| 2016-11-26 | $0.05750 | $0.05856 | $0.05657 | $0.05787 | $344.55 | $141,691 |
| 2016-11-27 | $0.05785 | $0.05906 | $0.05757 | $0.05872 | $67.69 | $143,769 |
| 2016-11-28 | $0.05872 | $0.05935 | $0.05804 | $0.05866 | $15.57 | $143,631 |
| 2016-11-29 | $0.05867 | $0.06315 | $0.05829 | $0.06300 | $125.49 | $154,245 |
| 2016-11-30 | $0.06299 | $0.06879 | $0.05911 | $0.06414 | $699.33 | $157,038 |