jl777hodl JLH
Xếp hạng #?
03:04:11 07/10/2016
jl777hodl (JLH)
Không hoạt động
Lịch sử giá jl777hodl (JLH) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.04806 | $0.04886 | $0.04177 | $0.04385 | $4.85 | $438,497 |
| 2014-11-02 | $0.04384 | $0.04699 | $0.03808 | $0.04685 | $487.23 | $468,487 |
| 2014-11-03 | $0.04665 | $0.04883 | $0.04345 | $0.04839 | $34.50 | $483,873 |
| 2014-11-04 | $0.04828 | $0.04909 | $0.04763 | $0.04801 | $26.74 | $480,060 |
| 2014-11-05 | $0.04808 | $0.05067 | $0.04806 | $0.05006 | $4.21 | $500,607 |
| 2014-11-06 | $0.05006 | $0.05449 | $0.04490 | $0.04681 | $759.59 | $468,103 |
| 2014-11-07 | $0.04683 | $0.04738 | $0.04464 | $0.04544 | $132.92 | $454,434 |
| 2014-11-08 | $0.04541 | $0.05195 | $0.04529 | $0.05128 | $3.93 | $512,848 |
| 2014-11-09 | $0.05124 | $0.05402 | $0.04490 | $0.05372 | $114.14 | $537,238 |
| 2014-11-10 | $0.05353 | $0.05353 | $0.04665 | $0.04966 | $90.49 | $496,598 |
| 2014-11-11 | $0.04951 | $0.05403 | $0.04865 | $0.05368 | $620.84 | $536,755 |
| 2014-11-12 | $0.05372 | $0.06496 | $0.05372 | $0.06420 | $894.78 | $641,975 |
| 2014-11-13 | $0.06466 | $0.06764 | $0.04919 | $0.05287 | $884.16 | $528,683 |
| 2014-11-14 | $0.05258 | $0.05652 | $0.04857 | $0.05179 | $4.03 | $517,937 |
| 2014-11-15 | $0.05203 | $0.05279 | $0.04664 | $0.04928 | $494.23 | $492,820 |
| 2014-11-16 | $0.04937 | $0.05077 | $0.04818 | $0.04951 | $23.77 | $495,121 |
| 2014-11-17 | $0.04957 | $0.06822 | $0.04900 | $0.06817 | $55.29 | $681,691 |
| 2014-11-18 | $0.06824 | $0.07140 | $0.05616 | $0.05639 | $81.27 | $563,859 |
| 2014-11-19 | $0.05624 | $0.06194 | $0.05044 | $0.05148 | $0.5663 | $514,801 |
| 2014-11-20 | $0.05145 | $0.05279 | $0.04445 | $0.05193 | $35.71 | $519,270 |
| 2014-11-21 | $0.05570 | $0.07043 | $0.04993 | $0.05134 | $47.23 | $513,382 |
| 2014-11-22 | $0.05191 | $0.05191 | $0.04927 | $0.05026 | $251.43 | $502,561 |
| 2014-11-23 | $0.05028 | $0.05389 | $0.04998 | $0.05319 | $5.27 | $531,872 |
| 2014-11-24 | $0.05302 | $0.05698 | $0.05271 | $0.05541 | $220.93 | $554,140 |
| 2014-11-25 | $0.05537 | $0.06628 | $0.05537 | $0.06022 | $3,051.55 | $602,196 |
| 2014-11-26 | $0.06055 | $0.06078 | $0.05704 | $0.05814 | $151.15 | $581,354 |
| 2014-11-27 | $0.05847 | $0.05942 | $0.05339 | $0.05809 | $690.30 | $580,889 |
| 2014-11-28 | $0.05804 | $0.06055 | $0.05702 | $0.05887 | $45.10 | $588,730 |
| 2014-11-29 | $0.05881 | $0.06978 | $0.05756 | $0.06014 | $624.72 | $601,386 |
| 2014-11-30 | $0.05969 | $0.06770 | $0.05889 | $0.06498 | $1,100.87 | $649,788 |