Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001963 | $0.002306 | $0.001778 | $0.001791 | $5.71 | $6,033.41 |
| 2020-02-02 | $0.001791 | $0.002461 | $0.001752 | $0.002431 | $0.4201 | $8,187.87 |
| 2020-02-03 | $0.002431 | $0.002485 | $0.002426 | $0.002445 | $0 | $8,234.36 |
| 2020-02-04 | $0.002445 | $0.002445 | $0.002445 | $0.002445 | $0 | $8,234.54 |
| 2020-02-05 | $0.002445 | $0.002445 | $0.002445 | $0.002445 | $0 | $8,234.70 |
| 2020-02-06 | $0.002445 | $0.002445 | $0.002445 | $0.002445 | $0 | $8,234.90 |
| 2020-02-07 | $0.002445 | $0.002445 | $0.002445 | $0.002445 | $0 | $8,235.31 |
| 2020-02-08 | $0.002445 | $0.002445 | $0.002021 | $0.002056 | $0.04765 | $6,926.13 |
| 2020-02-09 | $0.002057 | $0.002635 | $0.002053 | $0.002635 | $3.09 | $8,876.76 |
| 2020-02-10 | $0.002636 | $0.002647 | $0.002547 | $0.002560 | $0 | $8,624.60 |
| 2020-02-11 | $0.002560 | $0.002560 | $0.002038 | $0.002042 | $4.82 | $6,880.03 |
| 2020-02-12 | $0.002042 | $0.002600 | $0.002041 | $0.002588 | $0.8133 | $8,719.67 |
| 2020-02-13 | $0.002587 | $0.002618 | $0.002530 | $0.002569 | $0 | $8,657.17 |
| 2020-02-14 | $0.002569 | $0.002569 | $0.002243 | $0.002378 | $1.60 | $8,013.14 |
| 2020-02-15 | $0.002378 | $0.002458 | $0.001593 | $0.001691 | $28.27 | $5,696.70 |
| 2020-02-16 | $0.001691 | $0.002405 | $0.001685 | $0.002384 | $0.2900 | $8,032.16 |
| 2020-02-17 | $0.002382 | $0.002385 | $0.002308 | $0.002327 | $1.66 | $7,840.84 |
| 2020-02-18 | $0.002326 | $0.002442 | $0.002312 | $0.002432 | $0 | $8,194.58 |
| 2020-02-19 | $0.002432 | $0.002432 | $0.002432 | $0.002432 | $0 | $8,194.93 |
| 2020-02-20 | $0.002432 | $0.002432 | $0.002432 | $0.002432 | $0 | $8,195.27 |
| 2020-02-21 | $0.002432 | $0.002432 | $0.0008674 | $0.0008720 | $9.13 | $2,939.10 |
| 2020-02-22 | $0.0008721 | $0.0008735 | $0.0008644 | $0.0008706 | $9.11 | $2,934.56 |
| 2020-02-23 | $0.0008706 | $0.0008717 | $0.0008697 | $0.0008715 | $0 | $2,937.79 |
| 2020-02-24 | $0.0008715 | $0.0008715 | $0.0008715 | $0.0008715 | $0 | $2,937.91 |
| 2020-02-25 | $0.0008715 | $0.0008715 | $0.0008715 | $0.0008715 | $0 | $2,937.91 |
| 2020-02-26 | $0.0008715 | $0.0008715 | $0.0008715 | $0.0008715 | $0 | $2,937.91 |
| 2020-02-27 | $0.0008715 | $0.0008715 | $0.0008715 | $0.0008715 | $0 | $2,937.91 |
| 2020-02-28 | $0.0008715 | $0.0008715 | $0.0008715 | $0.0008715 | $0 | $2,937.83 |