Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.06414 | $0.06800 | $0.06414 | $0.06784 | $34.51 | $166,094 |
| 2016-12-02 | $0.06793 | $0.07158 | $0.06793 | $0.06974 | $332.88 | $170,745 |
| 2016-12-03 | $0.06976 | $0.07003 | $0.06674 | $0.06985 | $11,297.20 | $171,033 |
| 2016-12-04 | $0.06986 | $0.1326 | $0.06205 | $0.07266 | $12,051.50 | $177,893 |
| 2016-12-05 | $0.07269 | $0.1195 | $0.04812 | $0.05387 | $4,695.76 | $131,885 |
| 2016-12-06 | $0.05387 | $0.06278 | $0.04583 | $0.05232 | $1,690.60 | $128,097 |
| 2016-12-07 | $0.05232 | $0.06208 | $0.04753 | $0.05283 | $2,628.12 | $129,339 |
| 2016-12-08 | $0.05282 | $0.05576 | $0.04654 | $0.04846 | $1,805.76 | $118,656 |
| 2016-12-09 | $0.04845 | $0.07624 | $0.04840 | $0.06642 | $9,634.78 | $162,627 |
| 2016-12-10 | $0.06644 | $0.1205 | $0.06644 | $0.1163 | $10,137.70 | $284,820 |
| 2016-12-11 | $0.1163 | $0.1241 | $0.08633 | $0.1118 | $3,155.18 | $273,824 |
| 2016-12-12 | $0.1119 | $0.1197 | $0.09347 | $0.1186 | $620.96 | $290,464 |
| 2016-12-13 | $0.1186 | $0.1251 | $0.1093 | $0.1218 | $6,128.59 | $298,105 |
| 2016-12-14 | $0.1216 | $0.1247 | $0.1206 | $0.1213 | $18.43 | $297,043 |
| 2016-12-15 | $0.1214 | $0.1261 | $0.1177 | $0.1177 | $178.53 | $288,292 |
| 2016-12-16 | $0.1177 | $0.1255 | $0.1177 | $0.1235 | $77.93 | $302,429 |
| 2016-12-17 | $0.1235 | $0.1257 | $0.1107 | $0.1151 | $5,520.47 | $281,701 |
| 2016-12-18 | $0.1151 | $0.1304 | $0.1151 | $0.1196 | $4,948.98 | $292,780 |
| 2016-12-19 | $0.1196 | $0.1314 | $0.1196 | $0.1248 | $187.24 | $305,673 |
| 2016-12-20 | $0.1264 | $0.1305 | $0.1254 | $0.1287 | $807.61 | $315,019 |
| 2016-12-21 | $0.1286 | $0.1328 | $0.1259 | $0.1295 | $4,344.49 | $317,014 |
| 2016-12-22 | $0.1298 | $0.1310 | $0.1183 | $0.1208 | $577.90 | $295,840 |
| 2016-12-23 | $0.1208 | $0.1362 | $0.1208 | $0.1343 | $354.89 | $328,786 |
| 2016-12-24 | $0.1344 | $0.1355 | $0.1301 | $0.1309 | $10,538.40 | $320,596 |
| 2016-12-25 | $0.1310 | $0.1344 | $0.1273 | $0.1316 | $605.31 | $322,234 |
| 2016-12-26 | $0.1316 | $0.1440 | $0.1300 | $0.1304 | $2,242.92 | $319,196 |
| 2016-12-27 | $0.1305 | $0.1409 | $0.1303 | $0.1379 | $2,993.69 | $337,708 |
| 2016-12-28 | $0.1380 | $0.1440 | $0.1380 | $0.1404 | $1,636.68 | $343,768 |
| 2016-12-29 | $0.1404 | $0.1538 | $0.1401 | $0.1432 | $216.79 | $350,672 |
| 2016-12-30 | $0.1432 | $0.1493 | $0.1403 | $0.1453 | $475.14 | $355,635 |
| 2016-12-31 | $0.1453 | $0.1496 | $0.1427 | $0.1485 | $572.78 | $363,495 |