Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.1485 | $0.1567 | $0.1477 | $0.1558 | $189.87 | $381,566 |
| 2017-01-02 | $0.1559 | $0.1579 | $0.1543 | $0.1554 | $188.51 | $380,442 |
| 2017-01-03 | $0.1554 | $0.1571 | $0.1514 | $0.1569 | $408.43 | $384,191 |
| 2017-01-04 | $0.1569 | $0.1766 | $0.1567 | $0.1757 | $233.81 | $430,174 |
| 2017-01-05 | $0.1759 | $0.1802 | $0.1368 | $0.1509 | $134.78 | $369,454 |
| 2017-01-06 | $0.1513 | $0.1606 | $0.1329 | $0.1345 | $1,727.48 | $329,288 |
| 2017-01-07 | $0.1347 | $0.1402 | $0.1222 | $0.1386 | $181.35 | $339,309 |
| 2017-01-08 | $0.1386 | $0.1430 | $0.1336 | $0.1398 | $278.79 | $342,176 |
| 2017-01-09 | $0.1400 | $0.1448 | $0.1351 | $0.1424 | $7,165.40 | $348,579 |
| 2017-01-10 | $0.1423 | $0.1450 | $0.1363 | $0.1367 | $561.97 | $334,655 |
| 2017-01-11 | $0.1367 | $0.1385 | $0.1195 | $0.1213 | $6,230.84 | $296,981 |
| 2017-01-12 | $0.1211 | $0.1322 | $0.1180 | $0.1270 | $951.90 | $311,008 |
| 2017-01-13 | $0.1269 | $0.1308 | $0.1239 | $0.1298 | $104.62 | $317,771 |
| 2017-01-14 | $0.1300 | $0.1395 | $0.1300 | $0.1366 | $202.98 | $334,540 |
| 2017-01-15 | $0.1366 | $0.1393 | $0.1356 | $0.1389 | $138.72 | $339,995 |
| 2017-01-16 | $0.1389 | $0.1406 | $0.1374 | $0.1388 | $124.73 | $339,853 |
| 2017-01-17 | $0.1388 | $0.1521 | $0.1375 | $0.1510 | $1,787.80 | $369,598 |
| 2017-01-18 | $0.1511 | $0.1526 | $0.1402 | $0.1452 | $134.42 | $355,432 |
| 2017-01-19 | $0.1458 | $0.1501 | $0.1450 | $0.1492 | $165.90 | $365,412 |
| 2017-01-20 | $0.1492 | $0.1492 | $0.1458 | $0.1482 | $186.59 | $362,745 |
| 2017-01-21 | $0.1482 | $0.1525 | $0.1482 | $0.1507 | $107.29 | $368,857 |
| 2017-01-22 | $0.1506 | $0.1530 | $0.1462 | $0.1511 | $116.57 | $369,939 |
| 2017-01-23 | $0.1513 | $0.1514 | $0.1450 | $0.1452 | $123.12 | $355,596 |
| 2017-01-24 | $0.1451 | $0.1498 | $0.1407 | $0.1407 | $7,895.12 | $344,458 |
| 2017-01-25 | $0.1408 | $0.1424 | $0.1383 | $0.1386 | $129.79 | $339,285 |
| 2017-01-26 | $0.1386 | $0.1473 | $0.1367 | $0.1372 | $150.42 | $335,926 |
| 2017-01-27 | $0.1372 | $0.1491 | $0.1372 | $0.1470 | $219.82 | $359,930 |
| 2017-01-28 | $0.1470 | $0.1485 | $0.1457 | $0.1464 | $134.47 | $358,519 |
| 2017-01-29 | $0.1464 | $0.1494 | $0.1464 | $0.1471 | $11,687.60 | $360,148 |
| 2017-01-30 | $0.1471 | $0.1477 | $0.1434 | $0.1434 | $302.67 | $351,199 |
| 2017-01-31 | $0.1434 | $0.1495 | $0.1428 | $0.1493 | $120.64 | $365,453 |