Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.001953 | $0.002453 | $0.001878 | $0.002161 | $55.71 | $70,693.45 |
| 2017-07-02 | $0.002161 | $0.002164 | $0.001835 | $0.001949 | $44.84 | $63,785.24 |
| 2017-07-03 | $0.001942 | $0.002505 | $0.001854 | $0.001866 | $24.21 | $61,085.35 |
| 2017-07-04 | $0.001861 | $0.002381 | $0.001784 | $0.001889 | $41.85 | $61,888.18 |
| 2017-07-05 | $0.001888 | $0.002288 | $0.001877 | $0.002086 | $97.66 | $68,359.49 |
| 2017-07-06 | $0.002087 | $0.002962 | $0.001934 | $0.002724 | $135.13 | $89,292.13 |
| 2017-07-07 | $0.002725 | $0.002825 | $0.001930 | $0.001930 | $133.47 | $63,308.30 |
| 2017-07-08 | $0.001932 | $0.002396 | $0.001902 | $0.002395 | $43.16 | $78,613.33 |
| 2017-07-09 | $0.002398 | $0.002576 | $0.002066 | $0.002109 | $35.80 | $69,251.44 |
| 2017-07-10 | $0.002113 | $0.003254 | $0.001717 | $0.001803 | $113.52 | $59,212.33 |
| 2017-07-11 | $0.001799 | $0.004483 | $0.001693 | $0.004405 | $546.44 | $144,780 |
| 2017-07-12 | $0.004384 | $0.004580 | $0.001901 | $0.004379 | $1,612.66 | $143,978 |
| 2017-07-13 | $0.004382 | $0.009754 | $0.002553 | $0.004975 | $2,243.31 | $163,666 |
| 2017-07-14 | $0.004972 | $0.007029 | $0.003201 | $0.003990 | $763.98 | $131,331 |
| 2017-07-15 | $0.003984 | $0.007786 | $0.003971 | $0.004668 | $1,555.74 | $153,703 |
| 2017-07-16 | $0.004654 | $0.008129 | $0.004513 | $0.006779 | $1,792.19 | $223,321 |
| 2017-07-17 | $0.006772 | $0.008667 | $0.005690 | $0.006695 | $1,586.84 | $220,667 |
| 2017-07-18 | $0.006670 | $0.009798 | $0.006444 | $0.007354 | $1,678.08 | $242,487 |
| 2017-07-19 | $0.008572 | $0.008964 | $0.006978 | $0.006978 | $1,733.40 | $230,203 |
| 2017-07-20 | $0.006966 | $0.008370 | $0.005833 | $0.007095 | $1,267.34 | $234,167 |
| 2017-07-21 | $0.007148 | $0.01030 | $0.006243 | $0.008611 | $1,822.50 | $284,299 |
| 2017-07-22 | $0.008609 | $0.009919 | $0.006373 | $0.007967 | $1,799.46 | $263,159 |
| 2017-07-23 | $0.007967 | $0.008012 | $0.006581 | $0.007150 | $830.67 | $236,287 |
| 2017-07-24 | $0.007141 | $0.008836 | $0.006959 | $0.007348 | $964.98 | $242,945 |
| 2017-07-25 | $0.007347 | $0.007921 | $0.005583 | $0.006037 | $1,463.62 | $199,697 |
| 2017-07-26 | $0.006039 | $0.008895 | $0.005520 | $0.006058 | $1,848.77 | $200,487 |
| 2017-07-27 | $0.006075 | $0.008584 | $0.005435 | $0.006053 | $476.54 | $200,419 |
| 2017-07-28 | $0.006066 | $0.006184 | $0.004406 | $0.004893 | $880.05 | $162,112 |
| 2017-07-29 | $0.004875 | $0.004992 | $0.004106 | $0.004342 | $311.52 | $143,929 |
| 2017-07-30 | $0.004342 | $0.004404 | $0.003508 | $0.004001 | $528.15 | $132,669 |
| 2017-07-31 | $0.003876 | $0.003879 | $0.003434 | $0.003518 | $194.48 | $116,697 |