jl777hodl JLH
Xếp hạng #?
03:04:11 07/10/2016
jl777hodl (JLH)
Không hoạt động
Lịch sử giá jl777hodl (JLH) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.1332 | $0.1357 | $0.1076 | $0.1109 | $1,645.73 | $1,108,560 |
| 2014-10-02 | $0.1099 | $0.1239 | $0.1063 | $0.1156 | $2,127.98 | $1,156,090 |
| 2014-10-03 | $0.1143 | $0.1177 | $0.09681 | $0.1177 | $258.13 | $1,176,640 |
| 2014-10-04 | $0.1178 | $0.1192 | $0.09025 | $0.09752 | $1,904.12 | $975,219 |
| 2014-10-05 | $0.09750 | $0.1013 | $0.08733 | $0.09537 | $1,444.12 | $953,652 |
| 2014-10-06 | $0.09521 | $0.1029 | $0.08481 | $0.09139 | $4,573.92 | $913,878 |
| 2014-10-07 | $0.09222 | $0.09759 | $0.07760 | $0.09477 | $1,475.59 | $947,743 |
| 2014-10-08 | $0.09462 | $0.1019 | $0.09160 | $0.09325 | $1,136.17 | $932,494 |
| 2014-10-09 | $0.09316 | $0.1037 | $0.08559 | $0.09233 | $1,004.70 | $923,330 |
| 2014-10-10 | $0.09233 | $0.1013 | $0.08517 | $0.08918 | $104.34 | $891,842 |
| 2014-10-11 | $0.08902 | $0.09358 | $0.08646 | $0.08900 | $520.60 | $889,954 |
| 2014-10-12 | $0.08904 | $0.09051 | $0.08530 | $0.08624 | $98.49 | $862,423 |
| 2014-10-13 | $0.08618 | $0.09350 | $0.07682 | $0.08440 | $1,392.70 | $843,972 |
| 2014-10-14 | $0.08474 | $0.08914 | $0.07032 | $0.08866 | $4,693.84 | $886,574 |
| 2014-10-15 | $0.08861 | $0.08872 | $0.06962 | $0.07284 | $1,920.56 | $728,368 |
| 2014-10-16 | $0.07297 | $0.07434 | $0.06520 | $0.06524 | $571.51 | $652,434 |
| 2014-10-17 | $0.06533 | $0.07624 | $0.05172 | $0.07237 | $464.16 | $723,740 |
| 2014-10-18 | $0.07234 | $0.07570 | $0.06806 | $0.07335 | $141.44 | $733,506 |
| 2014-10-19 | $0.07329 | $0.08022 | $0.05078 | $0.05899 | $2,334.08 | $589,854 |
| 2014-10-20 | $0.05893 | $0.06800 | $0.04326 | $0.06729 | $7,055.52 | $672,884 |
| 2014-10-21 | $0.06738 | $0.07212 | $0.06296 | $0.06379 | $623.81 | $637,910 |
| 2014-10-22 | $0.06386 | $0.07213 | $0.06202 | $0.06379 | $2,707.76 | $637,871 |
| 2014-10-23 | $0.06369 | $0.07351 | $0.05811 | $0.05832 | $241.01 | $583,212 |
| 2014-10-24 | $0.05830 | $0.06276 | $0.05776 | $0.05956 | $151.86 | $595,597 |
| 2014-10-25 | $0.05959 | $0.05978 | $0.04731 | $0.04837 | $7,057.10 | $483,651 |
| 2014-10-26 | $0.04839 | $0.05842 | $0.04766 | $0.05743 | $940.22 | $574,282 |
| 2014-10-27 | $0.05737 | $0.05737 | $0.05155 | $0.05197 | $463.86 | $519,676 |
| 2014-10-28 | $0.05218 | $0.05580 | $0.04763 | $0.05335 | $1,193.42 | $533,521 |
| 2014-10-29 | $0.05326 | $0.05370 | $0.04660 | $0.04975 | $732.79 | $497,450 |
| 2014-10-30 | $0.04963 | $0.05044 | $0.04550 | $0.04652 | $1,066.73 | $465,233 |
| 2014-10-31 | $0.04649 | $0.04838 | $0.03846 | $0.04814 | $1,534.54 | $481,414 |