Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.1355 | $0.1412 | $0.1338 | $0.1388 | $251.62 | $339,956 |
| 2017-04-02 | $0.1389 | $0.1421 | $0.1292 | $0.1329 | $452.26 | $325,339 |
| 2017-04-03 | $0.1330 | $0.1424 | $0.1326 | $0.1414 | $15,646.90 | $346,170 |
| 2017-04-04 | $0.1416 | $0.1442 | $0.1363 | $0.1367 | $223.32 | $334,650 |
| 2017-04-05 | $0.1368 | $0.1393 | $0.1294 | $0.1324 | $60.39 | $324,217 |
| 2017-04-06 | $0.1325 | $0.1485 | $0.1301 | $0.1431 | $364.24 | $350,376 |
| 2017-04-07 | $0.1427 | $0.1468 | $0.1420 | $0.1424 | $83.13 | $348,665 |
| 2017-04-08 | $0.1419 | $0.1491 | $0.1407 | $0.1444 | $194.68 | $353,652 |
| 2017-04-09 | $0.1445 | $0.1517 | $0.1444 | $0.1507 | $93.40 | $369,045 |
| 2017-04-10 | $0.1507 | $0.1510 | $0.1472 | $0.1499 | $11,147.20 | $366,959 |
| 2017-04-11 | $0.1499 | $0.1502 | $0.1468 | $0.1468 | $191.18 | $359,440 |
| 2017-04-12 | $0.1468 | $0.1551 | $0.1454 | $0.1470 | $237.20 | $359,935 |
| 2017-04-13 | $0.1469 | $2.88 | $0.1429 | $0.4796 | $53,749.60 | $1,174,364 |
| 2017-04-14 | $0.4965 | $1.22 | $0.4965 | $0.8000 | $78,656.00 | $1,958,599 |
| 2017-04-15 | $0.7998 | $0.8863 | $0.6535 | $0.7369 | $11,745.40 | $1,804,298 |
| 2017-04-16 | $0.7370 | $0.7484 | $0.5891 | $0.6158 | $6,057.35 | $1,507,821 |
| 2017-04-17 | $0.6521 | $0.6523 | $0.4344 | $0.4787 | $6,202.50 | $1,172,045 |
| 2017-04-18 | $0.4787 | $0.5124 | $0.3204 | $0.3466 | $6,202.56 | $848,618 |
| 2017-04-19 | $0.3467 | $0.3476 | $0.3143 | $0.3219 | $1,435.85 | $788,114 |
| 2017-04-20 | $0.3219 | $0.3282 | $0.2980 | $0.3138 | $1,458.49 | $768,269 |
| 2017-04-21 | $0.3138 | $0.3285 | $0.2968 | $0.3076 | $1,579.13 | $753,060 |
| 2017-04-22 | $0.3079 | $0.3172 | $0.3014 | $0.3019 | $475.88 | $739,104 |
| 2017-04-23 | $0.2998 | $0.3199 | $0.2877 | $0.2944 | $430.25 | $720,873 |
| 2017-04-24 | $0.2906 | $0.3131 | $0.2673 | $0.2747 | $1,593.06 | $672,581 |
| 2017-04-25 | $0.2747 | $0.2980 | $0.2704 | $0.2810 | $1,004.85 | $688,067 |
| 2017-04-26 | $0.2810 | $0.2926 | $0.1914 | $0.2665 | $3,542.37 | $652,386 |
| 2017-04-27 | $0.2666 | $0.2942 | $0.2333 | $0.2377 | $1,082.42 | $582,063 |
| 2017-04-28 | $0.2377 | $0.2518 | $0.1963 | $0.2150 | $707.18 | $526,328 |
| 2017-04-29 | $0.2150 | $0.2224 | $0.1592 | $0.1639 | $5,074.27 | $401,234 |
| 2017-04-30 | $0.1639 | $0.1912 | $0.1578 | $0.1770 | $1,225.21 | $433,313 |