Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.003523 | $0.003894 | $0.003084 | $0.003180 | $93.96 | $105,565 |
| 2017-08-02 | $0.003180 | $0.006599 | $0.002971 | $0.005597 | $1,210.34 | $185,873 |
| 2017-08-03 | $0.005607 | $0.005978 | $0.003619 | $0.003667 | $99.22 | $121,834 |
| 2017-08-04 | $0.003666 | $0.003852 | $0.003545 | $0.003658 | $90.58 | $121,599 |
| 2017-08-05 | $0.003659 | $0.004866 | $0.003656 | $0.004156 | $104.22 | $138,204 |
| 2017-08-06 | $0.004157 | $0.004628 | $0.003531 | $0.003542 | $221.44 | $117,856 |
| 2017-08-07 | $0.003534 | $0.004041 | $0.003404 | $0.003729 | $612.83 | $124,119 |
| 2017-08-08 | $0.003732 | $0.003807 | $0.003575 | $0.003792 | $80.53 | $126,287 |
| 2017-08-09 | $0.003789 | $0.004207 | $0.003502 | $0.003667 | $211.98 | $122,191 |
| 2017-08-10 | $0.003668 | $0.005010 | $0.003668 | $0.004044 | $535.30 | $134,815 |
| 2017-08-11 | $0.004044 | $0.004285 | $0.003653 | $0.004228 | $370.12 | $141,005 |
| 2017-08-12 | $0.004225 | $0.005480 | $0.003967 | $0.004131 | $129.85 | $137,835 |
| 2017-08-13 | $0.004127 | $0.006807 | $0.003678 | $0.004987 | $934.67 | $166,476 |
| 2017-08-14 | $0.004991 | $0.005643 | $0.003948 | $0.004492 | $378.82 | $150,007 |
| 2017-08-15 | $0.004504 | $0.007876 | $0.003680 | $0.004357 | $782.40 | $145,578 |
| 2017-08-16 | $0.004356 | $0.008546 | $0.003381 | $0.005307 | $1,212.03 | $177,413 |
| 2017-08-17 | $0.005305 | $0.006546 | $0.004268 | $0.004410 | $623.93 | $147,498 |
| 2017-08-18 | $0.004397 | $0.006284 | $0.004246 | $0.004400 | $357.41 | $147,221 |
| 2017-08-19 | $0.004361 | $0.008178 | $0.003957 | $0.004587 | $351.17 | $153,568 |
| 2017-08-20 | $0.004566 | $0.007359 | $0.004469 | $0.005627 | $365.55 | $188,454 |
| 2017-08-21 | $0.005605 | $0.006718 | $0.004530 | $0.004839 | $161.16 | $162,158 |
| 2017-08-22 | $0.004851 | $0.006572 | $0.004336 | $0.005139 | $121.25 | $172,269 |
| 2017-08-23 | $0.005128 | $0.005385 | $0.004222 | $0.004792 | $486.83 | $160,740 |
| 2017-08-24 | $0.004794 | $0.005012 | $0.004339 | $0.004532 | $116.75 | $152,091 |
| 2017-08-25 | $0.004525 | $0.006690 | $0.004525 | $0.005263 | $245.92 | $176,684 |
| 2017-08-26 | $0.005265 | $0.008517 | $0.004809 | $0.005575 | $734.68 | $187,263 |
| 2017-08-27 | $0.005574 | $0.008258 | $0.004978 | $0.005553 | $283.56 | $186,609 |
| 2017-08-28 | $0.005547 | $0.008514 | $0.004885 | $0.005211 | $325.75 | $175,180 |
| 2017-08-29 | $0.005219 | $0.006889 | $0.005205 | $0.006483 | $127.96 | $218,060 |
| 2017-08-30 | $0.006466 | $0.01189 | $0.006438 | $0.008309 | $1,029.06 | $279,576 |
| 2017-08-31 | $0.008294 | $0.01049 | $0.007525 | $0.007532 | $194.96 | $253,507 |