jl777hodl JLH
Xếp hạng #?
03:04:11 07/10/2016
jl777hodl (JLH)
Không hoạt động
Lịch sử giá jl777hodl (JLH) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.1114 | $0.1114 | $0.07211 | $0.07733 | $57.01 | $773,331 |
| 2014-08-02 | $0.07733 | $0.1228 | $0.07250 | $0.1179 | $401.02 | $1,178,720 |
| 2014-08-03 | $0.1178 | $0.1178 | $0.07561 | $0.1115 | $37.59 | $1,114,670 |
| 2014-08-04 | $0.1114 | $0.1115 | $0.07588 | $0.07654 | $116.26 | $765,358 |
| 2014-08-05 | $0.07657 | $0.07668 | $0.04207 | $0.04217 | $172.33 | $421,690 |
| 2014-08-06 | $0.04221 | $0.07638 | $0.04218 | $0.04677 | $14.72 | $467,722 |
| 2014-08-07 | $0.04677 | $0.06358 | $0.04626 | $0.05005 | $81.67 | $500,539 |
| 2014-08-08 | $0.05005 | $0.1134 | $0.05005 | $0.09575 | $46.88 | $957,545 |
| 2014-08-09 | $0.09574 | $0.1177 | $0.08835 | $0.1174 | $143.28 | $1,173,850 |
| 2014-08-10 | $0.1173 | $0.1184 | $0.08841 | $0.08869 | $71.21 | $886,887 |
| 2014-08-11 | $0.08872 | $0.08876 | $0.04937 | $0.04957 | $7.59 | $495,734 |
| 2014-08-12 | $0.04959 | $0.1094 | $0.04894 | $0.06999 | $1,208.48 | $699,920 |
| 2014-08-13 | $0.07025 | $0.07907 | $0.06853 | $0.07381 | $779.60 | $738,116 |
| 2014-08-14 | $0.07394 | $0.07665 | $0.06163 | $0.07068 | $910.63 | $706,758 |
| 2014-08-15 | $0.07094 | $0.07591 | $0.05371 | $0.05883 | $120.53 | $588,285 |
| 2014-08-16 | $0.05895 | $0.06987 | $0.04732 | $0.04737 | $1,660.00 | $473,702 |
| 2014-08-17 | $0.04735 | $0.07033 | $0.04622 | $0.06864 | $1,386.69 | $686,368 |
| 2014-08-18 | $0.06860 | $0.07115 | $0.05995 | $0.06147 | $1,060.32 | $614,710 |
| 2014-08-19 | $0.06147 | $0.06750 | $0.05872 | $0.06003 | $181.65 | $600,290 |
| 2014-08-20 | $0.05994 | $0.06030 | $0.05262 | $0.05663 | $57.19 | $566,286 |
| 2014-08-21 | $0.05647 | $0.05721 | $0.04451 | $0.04866 | $244.73 | $486,615 |
| 2014-08-22 | $0.04876 | $0.06519 | $0.04541 | $0.06475 | $243.49 | $647,455 |
| 2014-08-23 | $0.06467 | $0.06467 | $0.04393 | $0.04497 | $149.43 | $449,654 |
| 2014-08-24 | $0.04498 | $0.06305 | $0.04483 | $0.06190 | $3,639.68 | $618,980 |
| 2014-08-25 | $0.06187 | $0.06325 | $0.05276 | $0.05318 | $1,724.60 | $531,809 |
| 2014-08-26 | $0.05924 | $0.06097 | $0.05567 | $0.05756 | $911.58 | $575,598 |
| 2014-08-27 | $0.05776 | $0.06168 | $0.05494 | $0.05959 | $2,084.18 | $595,940 |
| 2014-08-28 | $0.05956 | $0.06092 | $0.05549 | $0.05576 | $633.32 | $557,596 |
| 2014-08-29 | $0.05558 | $0.05640 | $0.04846 | $0.05457 | $748.71 | $545,680 |
| 2014-08-30 | $0.05460 | $0.06045 | $0.05116 | $0.05277 | $853.19 | $527,737 |
| 2014-08-31 | $0.05251 | $0.05837 | $0.04994 | $0.05558 | $1,986.50 | $555,828 |