jl777hodl JLH
Xếp hạng #?
03:04:11 07/10/2016
jl777hodl (JLH)
Không hoạt động
Lịch sử giá jl777hodl (JLH) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.06990 | $0.06990 | $0.05616 | $0.05620 | $15.55 | $561,992 |
| 2015-01-02 | $0.05617 | $0.07747 | $0.05611 | $0.07532 | $3,083.82 | $753,219 |
| 2015-01-03 | $0.07539 | $0.08378 | $0.06616 | $0.06650 | $1,270.05 | $664,997 |
| 2015-01-04 | $0.06654 | $0.06782 | $0.05601 | $0.05900 | $199.18 | $590,005 |
| 2015-01-05 | $0.05905 | $0.06417 | $0.05905 | $0.06322 | $812.85 | $632,172 |
| 2015-01-06 | $0.06206 | $0.06487 | $0.05632 | $0.06426 | $1,080.05 | $642,554 |
| 2015-01-07 | $0.06436 | $0.06555 | $0.06149 | $0.06352 | $656.18 | $635,187 |
| 2015-01-08 | $0.06360 | $0.06476 | $0.05845 | $0.05903 | $200.14 | $590,330 |
| 2015-01-09 | $0.05906 | $0.1088 | $0.05685 | $0.1079 | $279.93 | $1,078,740 |
| 2015-01-10 | $0.1088 | $0.1088 | $0.05632 | $0.05834 | $637.59 | $583,448 |
| 2015-01-11 | $0.05835 | $0.05971 | $0.05300 | $0.05440 | $87.03 | $543,960 |
| 2015-01-12 | $0.05448 | $0.05569 | $0.04983 | $0.05305 | $2,257.43 | $530,510 |
| 2015-01-13 | $0.05289 | $0.05318 | $0.04089 | $0.04179 | $1,111.89 | $417,878 |
| 2015-01-14 | $0.04162 | $0.04477 | $0.03362 | $0.03447 | $29.68 | $344,660 |
| 2015-01-15 | $0.03407 | $0.04551 | $0.03407 | $0.04323 | $173.14 | $432,337 |
| 2015-01-16 | $0.04315 | $0.04511 | $0.04110 | $0.04269 | $248.17 | $426,916 |
| 2015-01-17 | $0.04267 | $0.04327 | $0.03970 | $0.04096 | $199.90 | $409,624 |
| 2015-01-18 | $0.04108 | $0.04600 | $0.04052 | $0.04296 | $158.54 | $429,571 |
| 2015-01-19 | $0.04318 | $0.04433 | $0.04128 | $0.04344 | $176.17 | $434,352 |
| 2015-01-20 | $0.04297 | $0.04404 | $0.04078 | $0.04363 | $152.74 | $436,278 |
| 2015-01-21 | $0.04364 | $0.04375 | $0.03989 | $0.04238 | $507.78 | $423,802 |
| 2015-01-22 | $0.04302 | $0.04722 | $0.04277 | $0.04384 | $199.52 | $438,424 |
| 2015-01-23 | $0.04415 | $0.04567 | $0.04198 | $0.04384 | $134.36 | $438,364 |
| 2015-01-24 | $0.04362 | $0.05011 | $0.04324 | $0.05000 | $334.62 | $499,982 |
| 2015-01-25 | $0.04982 | $0.05192 | $0.04679 | $0.04735 | $291.46 | $473,492 |
| 2015-01-26 | $0.04740 | $0.05213 | $0.04300 | $0.04369 | $873.25 | $436,930 |
| 2015-01-27 | $0.04365 | $0.04448 | $0.03251 | $0.03801 | $1,219.39 | $380,053 |
| 2015-01-28 | $0.03799 | $0.04524 | $0.03588 | $0.03883 | $77.07 | $388,284 |
| 2015-01-29 | $0.03857 | $0.04076 | $0.03425 | $0.03455 | $541.07 | $345,478 |
| 2015-01-30 | $0.03445 | $0.03789 | $0.03359 | $0.03396 | $841.15 | $339,575 |
| 2015-01-31 | $0.03420 | $0.03474 | $0.02690 | $0.02960 | $347.87 | $295,957 |