Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.1770 | $0.1902 | $0.07385 | $0.1221 | $829.39 | $299,058 |
| 2017-05-02 | $0.1221 | $0.1425 | $0.07670 | $0.09875 | $395.57 | $241,778 |
| 2017-05-03 | $0.09881 | $0.09950 | $0.08059 | $0.09286 | $318.78 | $227,364 |
| 2017-05-04 | $0.09290 | $0.5082 | $0.08919 | $0.1536 | $58,349.00 | $376,182 |
| 2017-05-05 | $0.1536 | $0.1751 | $0.09538 | $0.1109 | $2,467.34 | $271,498 |
| 2017-05-06 | $0.1109 | $0.2923 | $0.1109 | $0.1918 | $7,571.97 | $469,633 |
| 2017-05-07 | $0.1918 | $0.1918 | $0.1362 | $0.1397 | $2,001.64 | $342,110 |
| 2017-05-08 | $0.1397 | $0.1570 | $0.1205 | $0.1249 | $8,859.52 | $305,825 |
| 2017-05-09 | $0.1249 | $0.1410 | $0.1106 | $0.1138 | $272.10 | $278,751 |
| 2017-05-10 | $0.1140 | $0.1275 | $0.09604 | $0.1020 | $513.97 | $249,828 |
| 2017-05-11 | $0.1022 | $0.1685 | $0.1015 | $0.1072 | $393.79 | $262,385 |
| 2017-05-12 | $0.1073 | $0.1558 | $0.09249 | $0.1007 | $592.67 | $246,520 |
| 2017-05-13 | $0.1005 | $0.1053 | $0.09574 | $0.1051 | $510.85 | $257,332 |
| 2017-05-14 | $0.1054 | $0.1075 | $0.1042 | $0.1061 | $515.54 | $259,695 |
| 2017-05-15 | $0.1061 | $0.1063 | $0.1002 | $0.1026 | $498.53 | $251,125 |
| 2017-05-16 | $0.1024 | $0.1039 | $0.09985 | $0.1033 | $502.20 | $252,976 |
| 2017-05-20 | $0.1005 | $0.1039 | $0.1005 | $0.1038 | $45.03 | $254,203 |
| 2017-05-21 | $0.1038 | $0.1214 | $0.05043 | $0.05110 | $138.22 | $125,115 |
| 2017-05-22 | $0.05127 | $0.06512 | $0.05085 | $0.06332 | $12.66 | $155,032 |
| 2017-05-23 | $0.06323 | $0.1246 | $0.04423 | $0.1242 | $40.66 | $304,199 |
| 2017-05-24 | $0.1244 | $0.1290 | $0.04659 | $0.04884 | $7.32 | $119,581 |
| 2017-05-25 | $0.04875 | $0.1362 | $0.04491 | $0.04612 | $71.48 | $112,914 |
| 2017-05-26 | $0.04578 | $0.2029 | $0.04578 | $0.1672 | $69.12 | $409,431 |
| 2017-05-27 | $0.1678 | $0.1728 | $0.09912 | $0.09966 | $48.82 | $244,018 |
| 2017-05-28 | $0.1003 | $0.1862 | $0.1003 | $0.1123 | $41.33 | $274,995 |
| 2017-05-29 | $0.1121 | $0.1858 | $0.1005 | $0.1819 | $18.20 | $445,376 |
| 2017-05-30 | $0.1821 | $0.9369 | $0.1088 | $0.5872 | $252.53 | $1,437,613 |
| 2017-05-31 | $0.5897 | $1.47 | $0.5897 | $1.32 | $2,795.66 | $3,221,949 |