Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.001988 | $0.002155 | $0.001988 | $0.002052 | $257.14 | $11,968.34 |
| 2014-04-02 | $0.002070 | $0.002203 | $0.001824 | $0.001888 | $137.23 | $11,166.66 |
| 2014-04-03 | $0.001885 | $0.001886 | $0.001684 | $0.001783 | $255.88 | $10,607.22 |
| 2014-04-04 | $0.001787 | $0.001988 | $0.001618 | $0.001812 | $169.69 | $10,812.41 |
| 2014-04-05 | $0.001809 | $0.001905 | $0.001799 | $0.001898 | $288.58 | $11,325.21 |
| 2014-04-06 | $0.001905 | $0.002164 | $0.001884 | $0.002164 | $755.60 | $13,098.13 |
| 2014-04-07 | $0.002169 | $0.003191 | $0.001923 | $0.002854 | $995.82 | $17,365.41 |
| 2014-04-08 | $0.002842 | $0.003165 | $0.002205 | $0.002959 | $117.38 | $18,097.99 |
| 2014-04-09 | $0.002959 | $0.003008 | $0.002245 | $0.002249 | $343.03 | $13,830.05 |
| 2014-04-10 | $0.002247 | $0.002430 | $0.001878 | $0.001987 | $52.52 | $12,280.44 |
| 2014-04-11 | $0.001979 | $0.002183 | $0.001767 | $0.002134 | $93.41 | $13,263.49 |
| 2014-04-12 | $0.002134 | $0.002521 | $0.002134 | $0.002186 | $52.31 | $13,648.57 |
| 2014-04-13 | $0.002187 | $0.002218 | $0.002043 | $0.002141 | $68.52 | $13,440.06 |
| 2014-04-14 | $0.002145 | $0.002434 | $0.002078 | $0.002354 | $127.78 | $14,855.38 |
| 2014-04-15 | $0.002351 | $0.002872 | $0.002327 | $0.002815 | $274.85 | $17,863.32 |
| 2014-04-16 | $0.002851 | $0.003494 | $0.002776 | $0.003011 | $192.48 | $19,213.25 |
| 2014-04-17 | $0.003021 | $0.003046 | $0.002671 | $0.002718 | $93.07 | $17,428.13 |
| 2014-04-18 | $0.002717 | $0.002919 | $0.002524 | $0.002542 | $89.13 | $16,386.59 |
| 2014-04-19 | $0.002542 | $0.002800 | $0.002494 | $0.002789 | $81.00 | $18,067.88 |
| 2014-04-20 | $0.002795 | $0.002840 | $0.002582 | $0.002760 | $72.06 | $17,973.87 |
| 2014-04-21 | $0.002757 | $0.002766 | $0.002594 | $0.002608 | $51.01 | $17,073.22 |
| 2014-04-22 | $0.002606 | $0.002647 | $0.002579 | $0.002581 | $65.09 | $16,987.32 |
| 2014-04-23 | $0.002583 | $0.002858 | $0.002578 | $0.002678 | $96.29 | $17,669.42 |
| 2014-04-24 | $0.002675 | $0.002681 | $0.002540 | $0.002672 | $44.93 | $17,635.63 |
| 2014-04-25 | $0.002650 | $0.002652 | $0.002339 | $0.002436 | $41.24 | $16,078.08 |
| 2014-04-26 | $0.002438 | $0.002480 | $0.002369 | $0.002417 | $350.42 | $15,948.60 |
| 2014-04-27 | $0.002410 | $0.002580 | $0.002295 | $0.002295 | $79.94 | $15,476.94 |
| 2014-04-28 | $0.002266 | $0.002354 | $0.002225 | $0.002325 | $129.89 | $15,747.41 |
| 2014-04-29 | $0.002319 | $0.002376 | $0.002289 | $0.002357 | $200.20 | $16,049.74 |
| 2014-04-30 | $0.002355 | $0.002368 | $0.002293 | $0.002343 | $222.73 | $15,990.51 |