Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) 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 | $0.0004993 | $0.0005377 | $0.0004993 | $0.0005331 | $6.96 | $16,933.86 |
| 2017-05-02 | $0.0005326 | $0.0005990 | $0.0005303 | $0.0005381 | $7.98 | $17,100.66 |
| 2017-05-03 | $0.0005380 | $0.0005752 | $0.0004889 | $0.0005248 | $37.32 | $16,688.51 |
| 2017-05-04 | $0.0005253 | $0.0007058 | $0.0005253 | $0.0006284 | $21.55 | $19,991.84 |
| 2017-05-05 | $0.0006299 | $0.001313 | $0.0006299 | $0.0006875 | $85.68 | $21,882.66 |
| 2017-05-06 | $0.0006776 | $0.0007695 | $0.0006508 | $0.0006903 | $33.66 | $21,983.30 |
| 2017-05-07 | $0.0006908 | $0.0008500 | $0.0006908 | $0.0007989 | $108.48 | $25,453.92 |
| 2017-05-08 | $0.0008026 | $0.0009735 | $0.0006812 | $0.0008308 | $12.60 | $26,482.16 |
| 2017-05-09 | $0.0008315 | $0.0009237 | $0.0007850 | $0.0008918 | $17.23 | $28,441.34 |
| 2017-05-10 | $0.0008922 | $0.0009123 | $0.0007974 | $0.0008317 | $29.52 | $26,539.16 |
| 2017-05-11 | $0.0008332 | $0.0009856 | $0.0008063 | $0.0008278 | $32.26 | $26,426.44 |
| 2017-05-12 | $0.0008286 | $0.0008302 | $0.0007627 | $0.0007732 | $14.31 | $24,696.36 |
| 2017-05-13 | $0.0007719 | $0.0008179 | $0.0007357 | $0.0008179 | $13.45 | $26,136.42 |
| 2017-05-14 | $0.0008195 | $0.0008363 | $0.0007890 | $0.0007896 | $11.55 | $25,244.53 |
| 2017-05-15 | $0.0007907 | $0.0008436 | $0.0007036 | $0.0007057 | $16.66 | $22,571.78 |
| 2017-05-16 | $0.0007046 | $0.0007911 | $0.0004367 | $0.0006783 | $556.21 | $21,705.68 |
| 2017-05-17 | $0.0006781 | $0.0007879 | $0.0006405 | $0.0007411 | $37.53 | $23,727.82 |
| 2017-05-18 | $0.0007552 | $0.001172 | $0.0007298 | $0.0007723 | $309.02 | $24,738.91 |
| 2017-05-19 | $0.0007729 | $0.001840 | $0.0007688 | $0.001140 | $145.77 | $36,534.91 |
| 2017-05-20 | $0.001139 | $0.001143 | $0.0009557 | $0.001018 | $75.03 | $32,638.31 |
| 2017-05-21 | $0.001018 | $0.001255 | $0.0009748 | $0.001050 | $58.11 | $33,683.24 |
| 2017-05-22 | $0.001053 | $0.002103 | $0.0008035 | $0.002037 | $567.52 | $65,386.86 |
| 2017-05-23 | $0.002035 | $0.002047 | $0.0008718 | $0.001130 | $559.70 | $36,293.72 |
| 2017-05-24 | $0.0009529 | $0.001298 | $0.0009386 | $0.001195 | $4,168.26 | $38,402.10 |
| 2017-05-25 | $0.001193 | $0.001249 | $0.001035 | $0.001063 | $39.30 | $34,177.30 |
| 2017-05-26 | $0.001056 | $0.001294 | $0.001034 | $0.001137 | $3.77 | $36,561.64 |
| 2017-05-27 | $0.001141 | $0.001174 | $0.0009241 | $0.0009519 | $15.88 | $30,622.10 |
| 2017-05-28 | $0.0009529 | $0.001247 | $0.0009529 | $0.001166 | $129.18 | $37,532.79 |
| 2017-05-29 | $0.001164 | $0.001420 | $0.001115 | $0.001249 | $16.49 | $40,218.39 |
| 2017-05-30 | $0.001250 | $0.001355 | $0.001138 | $0.001152 | $148.02 | $37,109.28 |
| 2017-05-31 | $0.001156 | $0.001292 | $0.001153 | $0.001228 | $21.55 | $39,574.41 |