Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) 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 | $0.0003626 | $0.0004226 | $0.0003582 | $0.0003647 | $8.37 | $11,412.85 |
| 2017-04-02 | $0.0003647 | $0.0004281 | $0.0003452 | $0.0003738 | $11.73 | $11,704.73 |
| 2017-04-03 | $0.0003738 | $0.0004389 | $0.0003272 | $0.0003453 | $28.82 | $10,818.33 |
| 2017-04-04 | $0.0003458 | $0.0004210 | $0.0003351 | $0.0003836 | $7.08 | $12,023.52 |
| 2017-04-05 | $0.0003837 | $0.0003873 | $0.0002489 | $0.0003817 | $233.00 | $11,968.91 |
| 2017-04-06 | $0.0003818 | $0.0004119 | $0.0002537 | $0.0004115 | $61.12 | $12,911.17 |
| 2017-04-07 | $0.0004113 | $0.0004573 | $0.0003818 | $0.0003821 | $5.72 | $11,995.19 |
| 2017-04-08 | $0.0003824 | $0.0003943 | $0.0003777 | $0.0003943 | $8.48 | $12,382.62 |
| 2017-04-09 | $0.0003944 | $0.0004300 | $0.0003880 | $0.0004289 | $9.71 | $13,477.83 |
| 2017-04-10 | $0.0004289 | $0.0004293 | $0.0004017 | $0.0004034 | $2.02 | $12,683.00 |
| 2017-04-11 | $0.0004036 | $0.0004537 | $0.0003947 | $0.0004530 | $12.85 | $14,246.86 |
| 2017-04-12 | $0.0004527 | $0.0004554 | $0.0004308 | $0.0004323 | $0.1191 | $13,603.99 |
| 2017-04-13 | $0.0004441 | $0.0005145 | $0.0004441 | $0.0004776 | $10.16 | $15,038.04 |
| 2017-04-14 | $0.0004776 | $0.0005155 | $0.0003713 | $0.0004665 | $72.02 | $14,693.76 |
| 2017-04-15 | $0.0004664 | $0.0005091 | $0.0004210 | $0.0004824 | $9.31 | $15,204.38 |
| 2017-04-16 | $0.0004825 | $0.0005834 | $0.0004758 | $0.0005153 | $35.11 | $16,249.13 |
| 2017-04-17 | $0.0005152 | $0.0005675 | $0.0004163 | $0.0005460 | $230.08 | $17,223.10 |
| 2017-04-18 | $0.0005459 | $0.0005709 | $0.0004810 | $0.0004811 | $1.64 | $15,183.92 |
| 2017-04-19 | $0.0004811 | $0.0004909 | $0.0004366 | $0.0004380 | $3.27 | $13,830.41 |
| 2017-04-20 | $0.0004381 | $0.0004959 | $0.0004374 | $0.0004924 | $2.10 | $15,554.94 |
| 2017-04-21 | $0.0004924 | $0.0005021 | $0.0004497 | $0.0004696 | $8.46 | $14,842.42 |
| 2017-04-22 | $0.0004698 | $0.0005217 | $0.0004552 | $0.0004838 | $6.82 | $15,299.12 |
| 2017-04-23 | $0.0004836 | $0.0005002 | $0.0004528 | $0.0004656 | $35.65 | $14,732.41 |
| 2017-04-24 | $0.0004658 | $0.0005076 | $0.0004534 | $0.0004815 | $17.53 | $15,242.11 |
| 2017-04-25 | $0.0004814 | $0.0004963 | $0.0004727 | $0.0004837 | $4.75 | $15,319.97 |
| 2017-04-26 | $0.0004838 | $0.0007865 | $0.0004739 | $0.0004812 | $41.08 | $15,249.24 |
| 2017-04-27 | $0.0004812 | $0.0005520 | $0.0004757 | $0.0004951 | $29.14 | $15,698.22 |
| 2017-04-28 | $0.0004952 | $0.0005785 | $0.0004922 | $0.0005691 | $25.50 | $18,052.82 |
| 2017-04-29 | $0.0005688 | $0.0006041 | $0.0004434 | $0.0004969 | $150.53 | $15,768.16 |
| 2017-04-30 | $0.0004969 | $0.0005626 | $0.0004648 | $0.0004990 | $89.23 | $15,844.00 |