Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.1492 | $0.1557 | $0.1492 | $0.1557 | $101.03 | $381,206 |
| 2017-02-02 | $0.1557 | $0.2649 | $0.1512 | $0.1513 | $3,722.80 | $370,428 |
| 2017-02-03 | $0.1512 | $0.1654 | $0.1503 | $0.1632 | $245.79 | $399,604 |
| 2017-02-04 | $0.1634 | $0.1671 | $0.1545 | $0.1664 | $709.50 | $407,350 |
| 2017-02-05 | $0.1665 | $0.1665 | $0.1595 | $0.1629 | $441.24 | $398,908 |
| 2017-02-06 | $0.1631 | $0.1637 | $0.1621 | $0.1626 | $137.51 | $398,022 |
| 2017-02-07 | $0.1629 | $0.1673 | $0.1629 | $0.1651 | $198.72 | $404,317 |
| 2017-02-08 | $0.1653 | $0.1677 | $0.1520 | $0.1570 | $254.47 | $384,514 |
| 2017-02-09 | $0.1573 | $0.1609 | $0.09979 | $0.09994 | $220.41 | $244,682 |
| 2017-02-10 | $0.1001 | $0.1507 | $0.09756 | $0.1442 | $390.93 | $353,006 |
| 2017-02-11 | $0.1442 | $0.1513 | $0.1433 | $0.1496 | $152.65 | $366,166 |
| 2017-02-12 | $0.1494 | $0.1522 | $0.1468 | $0.1498 | $6,994.59 | $366,886 |
| 2017-02-13 | $0.1498 | $0.1503 | $0.1445 | $0.1457 | $90.72 | $356,813 |
| 2017-02-14 | $0.1459 | $0.1495 | $0.1450 | $0.1470 | $120.92 | $360,003 |
| 2017-02-15 | $0.1473 | $0.1475 | $0.1438 | $0.1440 | $113.60 | $352,543 |
| 2017-02-16 | $0.1440 | $0.1503 | $0.1429 | $0.1453 | $238.19 | $355,780 |
| 2017-02-17 | $0.1451 | $0.1560 | $0.1451 | $0.1554 | $256.04 | $380,467 |
| 2017-02-18 | $0.1558 | $0.1559 | $0.1530 | $0.1534 | $183.94 | $375,551 |
| 2017-02-19 | $0.1534 | $0.1534 | $0.1492 | $0.1505 | $164.55 | $368,396 |
| 2017-02-20 | $0.1506 | $0.1562 | $0.1503 | $0.1562 | $281.67 | $382,509 |
| 2017-02-21 | $0.1561 | $0.1585 | $0.1545 | $0.1570 | $144.65 | $384,431 |
| 2017-02-22 | $0.1570 | $0.1581 | $0.1483 | $0.1504 | $168.69 | $368,230 |
| 2017-02-23 | $0.1504 | $0.1645 | $0.1503 | $0.1631 | $188.89 | $399,324 |
| 2017-02-24 | $0.1639 | $0.1666 | $0.1560 | $0.1593 | $112.26 | $390,040 |
| 2017-02-25 | $0.1589 | $0.1595 | $0.1524 | $0.1531 | $144.78 | $374,970 |
| 2017-02-26 | $0.1531 | $0.1572 | $0.1502 | $0.1548 | $172.66 | $379,118 |
| 2017-02-27 | $0.1535 | $0.1573 | $0.1499 | $0.1548 | $4,828.61 | $379,057 |
| 2017-02-28 | $0.1550 | $0.1605 | $0.1534 | $0.1549 | $186.71 | $379,360 |