Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.1550 | $0.1557 | $0.1509 | $0.1532 | $185.77 | $375,073 |
| 2017-03-02 | $0.1535 | $0.1646 | $0.1527 | $0.1597 | $150.95 | $390,958 |
| 2017-03-03 | $0.1597 | $0.1658 | $0.1533 | $0.1542 | $152.03 | $377,426 |
| 2017-03-04 | $0.1544 | $0.1698 | $0.1541 | $0.1676 | $211.95 | $410,352 |
| 2017-03-05 | $0.1675 | $0.1708 | $0.1641 | $0.1707 | $9,291.25 | $417,864 |
| 2017-03-06 | $0.1707 | $0.1714 | $0.1671 | $0.1701 | $202.60 | $416,383 |
| 2017-03-07 | $0.1701 | $0.1716 | $0.1622 | $0.1673 | $184.65 | $409,512 |
| 2017-03-08 | $0.1672 | $0.1684 | $0.1570 | $0.1572 | $103.51 | $384,930 |
| 2017-03-09 | $0.1573 | $0.1661 | $0.1548 | $0.1636 | $166.53 | $400,676 |
| 2017-03-10 | $0.1638 | $0.1775 | $0.1495 | $0.1557 | $153.43 | $381,172 |
| 2017-03-11 | $0.1556 | $0.1669 | $0.1556 | $0.1644 | $254.65 | $402,556 |
| 2017-03-12 | $0.1645 | $0.1703 | $0.1644 | $0.1695 | $138.65 | $415,046 |
| 2017-03-13 | $0.1695 | $0.1711 | $0.1642 | $0.1663 | $8,489.56 | $407,282 |
| 2017-03-14 | $0.1664 | $0.1694 | $0.1654 | $0.1675 | $167.62 | $410,095 |
| 2017-03-15 | $0.1675 | $0.1696 | $0.1586 | $0.1594 | $165.96 | $390,185 |
| 2017-03-16 | $0.1596 | $0.1695 | $0.1526 | $0.1573 | $312.33 | $385,080 |
| 2017-03-17 | $0.1563 | $0.1583 | $0.1462 | $0.1468 | $124.05 | $359,543 |
| 2017-03-18 | $0.1468 | $0.1508 | $0.1279 | $0.1300 | $167.51 | $318,375 |
| 2017-03-19 | $0.1304 | $0.1401 | $0.1304 | $0.1333 | $89.51 | $326,254 |
| 2017-03-20 | $0.1333 | $0.1399 | $0.1332 | $0.1377 | $119.42 | $337,128 |
| 2017-03-21 | $0.1378 | $0.1449 | $0.1360 | $0.1364 | $316.56 | $334,026 |
| 2017-03-22 | $0.1364 | $0.1410 | $0.1236 | $0.1319 | $219.74 | $322,912 |
| 2017-03-23 | $0.1320 | $0.1357 | $0.1273 | $0.1285 | $202.20 | $314,632 |
| 2017-03-24 | $0.1285 | $0.1317 | $0.1167 | $0.1171 | $155.06 | $286,652 |
| 2017-03-25 | $0.1170 | $0.1219 | $0.1143 | $0.1215 | $101.56 | $297,434 |
| 2017-03-26 | $0.1216 | $0.1299 | $0.1192 | $0.1216 | $5,565.05 | $297,696 |
| 2017-03-27 | $0.1225 | $0.1309 | $0.1224 | $0.1294 | $196.70 | $316,882 |
| 2017-03-28 | $0.1293 | $0.1345 | $0.1281 | $0.1313 | $153.80 | $321,456 |
| 2017-03-29 | $0.1312 | $0.1339 | $0.1275 | $0.1304 | $164.64 | $319,328 |
| 2017-03-30 | $0.1304 | $0.1368 | $0.1245 | $0.1249 | $595.23 | $305,871 |
| 2017-03-31 | $0.1250 | $0.1368 | $0.1250 | $0.1355 | $105.02 | $331,878 |