jl777hodl JLH
Xếp hạng #?
03:04:11 07/10/2016
jl777hodl (JLH)
Không hoạt động
Lịch sử giá jl777hodl (JLH) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.05555 | $0.05750 | $0.05135 | $0.05741 | $2,159.65 | $574,063 |
| 2014-09-02 | $0.05746 | $0.05919 | $0.05329 | $0.05552 | $1,484.28 | $555,152 |
| 2014-09-03 | $0.05546 | $0.06185 | $0.05546 | $0.05700 | $1,997.53 | $570,007 |
| 2014-09-04 | $0.05698 | $0.06496 | $0.05517 | $0.06433 | $774.55 | $643,347 |
| 2014-09-05 | $0.06436 | $0.07990 | $0.06172 | $0.07172 | $2,470.35 | $717,176 |
| 2014-09-06 | $0.07682 | $0.1028 | $0.07060 | $0.09774 | $8,870.52 | $977,406 |
| 2014-09-07 | $0.09804 | $0.1033 | $0.08453 | $0.08724 | $1,601.57 | $872,382 |
| 2014-09-08 | $0.08736 | $0.1012 | $0.08047 | $0.08052 | $1,572.08 | $805,210 |
| 2014-09-09 | $0.08054 | $0.1018 | $0.07794 | $0.1001 | $2,992.87 | $1,000,590 |
| 2014-09-10 | $0.1001 | $0.1250 | $0.09872 | $0.1242 | $9,175.94 | $1,242,420 |
| 2014-09-11 | $0.1249 | $0.1305 | $0.1162 | $0.1251 | $10,793.00 | $1,251,470 |
| 2014-09-12 | $0.1250 | $0.1417 | $0.1226 | $0.1322 | $7,034.37 | $1,321,580 |
| 2014-09-13 | $0.1323 | $0.1364 | $0.1213 | $0.1235 | $1,957.15 | $1,235,150 |
| 2014-09-14 | $0.1236 | $0.1329 | $0.1125 | $0.1207 | $1,191.45 | $1,207,000 |
| 2014-09-15 | $0.1212 | $0.1224 | $0.1140 | $0.1155 | $1,539.07 | $1,155,200 |
| 2014-09-16 | $0.1155 | $0.1252 | $0.1152 | $0.1215 | $1,370.61 | $1,214,680 |
| 2014-09-17 | $0.1216 | $0.1272 | $0.1065 | $0.1271 | $5,149.24 | $1,271,460 |
| 2014-09-18 | $0.1270 | $0.1374 | $0.1143 | $0.1365 | $14,811.50 | $1,365,460 |
| 2014-09-19 | $0.1382 | $0.1660 | $0.1338 | $0.1456 | $11,904.80 | $1,456,130 |
| 2014-09-20 | $0.1451 | $0.1577 | $0.1369 | $0.1464 | $13,159.10 | $1,463,810 |
| 2014-09-21 | $0.1461 | $0.1495 | $0.1377 | $0.1487 | $6,357.74 | $1,487,440 |
| 2014-09-22 | $0.1489 | $0.1653 | $0.1405 | $0.1581 | $3,100.08 | $1,581,340 |
| 2014-09-23 | $0.1583 | $0.1695 | $0.1368 | $0.1626 | $11,895.00 | $1,626,190 |
| 2014-09-24 | $0.1628 | $0.1640 | $0.1477 | $0.1573 | $2,907.96 | $1,572,970 |
| 2014-09-25 | $0.1571 | $0.1571 | $0.1162 | $0.1402 | $2,772.84 | $1,402,000 |
| 2014-09-26 | $0.1400 | $0.1515 | $0.1393 | $0.1500 | $723.47 | $1,499,890 |
| 2014-09-27 | $0.1500 | $0.1580 | $0.1408 | $0.1412 | $742.73 | $1,412,250 |
| 2014-09-28 | $0.1422 | $0.1458 | $0.1293 | $0.1408 | $6,008.78 | $1,408,260 |
| 2014-09-29 | $0.1408 | $0.1467 | $0.1319 | $0.1325 | $1,075.14 | $1,324,910 |
| 2014-09-30 | $0.1328 | $0.1359 | $0.1100 | $0.1330 | $3,765.59 | $1,330,330 |