jl777hodl JLH
Xếp hạng #?
03:04:11 07/10/2016
jl777hodl (JLH)
Không hoạt động
Lịch sử giá jl777hodl (JLH) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.06576 | $0.06697 | $0.05968 | $0.06659 | $925.52 | $665,939 |
| 2014-12-02 | $0.06659 | $0.06792 | $0.05284 | $0.05351 | $1,273.54 | $535,103 |
| 2014-12-03 | $0.05356 | $0.06508 | $0.05278 | $0.06296 | $144.44 | $629,630 |
| 2014-12-04 | $0.06293 | $0.06448 | $0.04884 | $0.04907 | $147.61 | $490,728 |
| 2014-12-05 | $0.04888 | $0.06713 | $0.04783 | $0.06687 | $0.9944 | $668,737 |
| 2014-12-06 | $0.06686 | $0.07158 | $0.04906 | $0.05835 | $120.43 | $583,486 |
| 2014-12-07 | $0.05870 | $0.07703 | $0.05045 | $0.06765 | $13,516.50 | $676,494 |
| 2014-12-08 | $0.06762 | $0.07331 | $0.06377 | $0.06816 | $1,226.89 | $681,569 |
| 2014-12-09 | $0.06891 | $0.06958 | $0.06137 | $0.06593 | $435.96 | $659,347 |
| 2014-12-10 | $0.06592 | $0.06853 | $0.06383 | $0.06722 | $3,804.24 | $672,222 |
| 2014-12-11 | $0.06692 | $0.06963 | $0.06162 | $0.06963 | $2,062.33 | $696,263 |
| 2014-12-12 | $0.06963 | $0.06963 | $0.06216 | $0.06268 | $3,544.18 | $626,817 |
| 2014-12-13 | $0.06433 | $0.06657 | $0.06325 | $0.06580 | $1,545.74 | $657,987 |
| 2014-12-14 | $0.06568 | $0.06618 | $0.06161 | $0.06478 | $79.68 | $647,808 |
| 2014-12-15 | $0.06475 | $0.06870 | $0.06172 | $0.06303 | $1,796.63 | $630,274 |
| 2014-12-16 | $0.06308 | $0.06374 | $0.05892 | $0.05892 | $3,456.72 | $589,220 |
| 2014-12-17 | $0.05884 | $0.06114 | $0.05482 | $0.05610 | $3,597.89 | $561,031 |
| 2014-12-18 | $0.05620 | $0.05813 | $0.05308 | $0.05601 | $8,947.13 | $560,074 |
| 2014-12-19 | $0.05599 | $0.05926 | $0.05440 | $0.05711 | $4,084.11 | $571,137 |
| 2014-12-20 | $0.05952 | $0.06833 | $0.05787 | $0.06676 | $14,651.20 | $667,643 |
| 2014-12-21 | $0.06670 | $0.06807 | $0.05998 | $0.06274 | $537.02 | $627,392 |
| 2014-12-22 | $0.06272 | $0.06653 | $0.06107 | $0.06462 | $3,839.38 | $646,207 |
| 2014-12-23 | $0.06464 | $0.06610 | $0.05901 | $0.06456 | $4,471.86 | $645,588 |
| 2014-12-24 | $0.06440 | $0.06879 | $0.05281 | $0.06554 | $1,239.38 | $655,417 |
| 2014-12-25 | $0.06551 | $0.06747 | $0.06206 | $0.06242 | $363.22 | $624,244 |
| 2014-12-26 | $0.06244 | $0.06615 | $0.06174 | $0.06325 | $104.62 | $632,504 |
| 2014-12-27 | $0.06297 | $0.06370 | $0.05821 | $0.05856 | $2,034.28 | $585,557 |
| 2014-12-28 | $0.05870 | $0.06316 | $0.05870 | $0.06269 | $189.71 | $626,943 |
| 2014-12-29 | $0.06304 | $0.06552 | $0.06233 | $0.06396 | $346.58 | $639,564 |
| 2014-12-30 | $0.06369 | $0.06586 | $0.06272 | $0.06462 | $474.71 | $646,220 |
| 2014-12-31 | $0.06467 | $0.06978 | $0.06227 | $0.06978 | $353.80 | $697,827 |