Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.002359 | $0.002418 | $0.002353 | $0.002408 | $37.67 | $16,555.67 |
| 2014-05-02 | $0.002406 | $0.002648 | $0.002332 | $0.002499 | $122.64 | $17,260.55 |
| 2014-05-03 | $0.002499 | $0.002543 | $0.002279 | $0.002360 | $44.69 | $16,375.51 |
| 2014-05-04 | $0.002364 | $0.002594 | $0.002262 | $0.002304 | $115.28 | $16,063.15 |
| 2014-05-05 | $0.002296 | $0.003017 | $0.001297 | $0.001300 | $917.55 | $9,104.90 |
| 2014-05-06 | $0.001300 | $0.002175 | $0.001297 | $0.001626 | $54.10 | $11,437.46 |
| 2014-05-07 | $0.001627 | $0.001814 | $0.001627 | $0.001676 | $28.36 | $11,845.46 |
| 2014-05-08 | $0.001676 | $0.002174 | $0.001676 | $0.002042 | $115.46 | $14,496.55 |
| 2014-05-09 | $0.002042 | $0.003098 | $0.001921 | $0.002333 | $239.14 | $16,630.28 |
| 2014-05-10 | $0.002338 | $0.002344 | $0.001886 | $0.001913 | $83.28 | $13,700.31 |
| 2014-05-11 | $0.001911 | $0.001924 | $0.001692 | $0.001707 | $74.75 | $12,282.59 |
| 2014-05-12 | $0.001705 | $0.001841 | $0.001520 | $0.001545 | $68.32 | $11,165.90 |
| 2014-05-13 | $0.001545 | $0.001728 | $0.001362 | $0.001719 | $73.37 | $12,472.01 |
| 2014-05-14 | $0.001718 | $0.001772 | $0.001555 | $0.001558 | $96.04 | $11,356.01 |
| 2014-05-15 | $0.001559 | $0.001580 | $0.001557 | $0.001574 | $39.16 | $11,522.21 |
| 2014-05-16 | $0.001575 | $0.001674 | $0.001283 | $0.001331 | $86.27 | $9,783.68 |
| 2014-05-17 | $0.001331 | $0.001568 | $0.001326 | $0.001351 | $42.07 | $9,980.22 |
| 2014-05-18 | $0.001351 | $0.002239 | $0.001351 | $0.001361 | $131.35 | $10,096.47 |
| 2014-05-19 | $0.001361 | $0.001475 | $0.001349 | $0.001472 | $31.55 | $10,970.25 |
| 2014-05-20 | $0.001473 | $0.001622 | $0.001472 | $0.001603 | $30.35 | $11,995.80 |
| 2014-05-21 | $0.001603 | $0.001719 | $0.001599 | $0.001638 | $40.24 | $12,308.23 |
| 2014-05-22 | $0.001639 | $0.003172 | $0.001633 | $0.001857 | $407.51 | $14,029.31 |
| 2014-05-23 | $0.001861 | $0.002015 | $0.001847 | $0.001868 | $111.49 | $14,180.61 |
| 2014-05-24 | $0.001871 | $0.001992 | $0.001859 | $0.001890 | $52.15 | $14,425.76 |
| 2014-05-25 | $0.001891 | $0.002277 | $0.001891 | $0.002143 | $75.87 | $16,427.33 |
| 2014-05-26 | $0.002143 | $0.002405 | $0.002143 | $0.002229 | $97.01 | $17,160.62 |
| 2014-05-27 | $0.002225 | $0.002345 | $0.002123 | $0.002203 | $54.13 | $17,041.15 |
| 2014-05-28 | $0.002202 | $0.002505 | $0.002195 | $0.002268 | $90.51 | $17,632.52 |
| 2014-05-29 | $0.002268 | $0.002369 | $0.002207 | $0.002239 | $69.19 | $17,470.56 |
| 2014-05-30 | $0.002239 | $0.003348 | $0.002239 | $0.002867 | $247.04 | $22,470.17 |
| 2014-05-31 | $0.002869 | $0.002870 | $0.002602 | $0.002632 | $69.38 | $20,721.17 |