jl777hodl JLH
Xếp hạng #?
03:04:11 07/10/2016
jl777hodl (JLH)
Không hoạt động
Lịch sử giá jl777hodl (JLH) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.03284 | $0.03447 | $0.03206 | $0.03332 | $1.67 | $333,187 |
| 2015-03-02 | $0.03340 | $0.03423 | $0.03219 | $0.03421 | $102.09 | $342,117 |
| 2015-03-03 | $0.03424 | $0.03558 | $0.03078 | $0.03515 | $42.57 | $351,496 |
| 2015-03-04 | $0.03506 | $0.03548 | $0.03336 | $0.03358 | $169.23 | $335,842 |
| 2015-03-05 | $0.03363 | $0.03522 | $0.03199 | $0.03433 | $109.45 | $343,313 |
| 2015-03-06 | $0.03444 | $0.03689 | $0.03400 | $0.03583 | $601.33 | $358,295 |
| 2015-03-07 | $0.03586 | $0.04107 | $0.03241 | $0.03648 | $1.86 | $364,838 |
| 2015-03-08 | $0.03656 | $0.03804 | $0.03539 | $0.03590 | $211.06 | $359,000 |
| 2015-03-09 | $0.03604 | $0.03789 | $0.03354 | $0.03621 | $10.50 | $362,058 |
| 2015-03-10 | $0.03629 | $0.03738 | $0.03555 | $0.03672 | $259.58 | $367,160 |
| 2015-03-11 | $0.03673 | $0.1822 | $0.03428 | $0.03828 | $823.81 | $382,846 |
| 2015-03-12 | $0.03829 | $0.03882 | $0.03277 | $0.03277 | $288.85 | $327,721 |
| 2015-03-13 | $0.03080 | $0.03779 | $0.03080 | $0.03228 | $31.60 | $322,769 |
| 2015-03-14 | $0.03220 | $0.03238 | $0.03099 | $0.03226 | $222.53 | $322,644 |
| 2015-03-15 | $0.03205 | $0.03282 | $0.02886 | $0.02929 | $97.31 | $292,921 |
| 2015-03-16 | $0.02928 | $0.03161 | $0.02909 | $0.03137 | $793.85 | $313,664 |
| 2015-03-17 | $0.03137 | $0.03236 | $0.02900 | $0.03236 | $55.33 | $323,623 |
| 2015-03-18 | $0.03238 | $0.03250 | $0.02720 | $0.02815 | $691.96 | $281,466 |
| 2015-03-19 | $0.02812 | $0.03423 | $0.02742 | $0.03233 | $81.48 | $323,315 |
| 2015-03-20 | $0.03228 | $0.03356 | $0.03177 | $0.03356 | $481.92 | $335,599 |
| 2015-03-21 | $0.03336 | $0.03430 | $0.03260 | $0.03415 | $76.59 | $341,466 |
| 2015-03-22 | $0.03403 | $0.03658 | $0.03314 | $0.03471 | $453.65 | $347,147 |
| 2015-03-23 | $0.03471 | $0.03521 | $0.03067 | $0.03292 | $31.74 | $329,203 |
| 2015-03-24 | $0.03305 | $0.03307 | $0.02939 | $0.03043 | $442.83 | $304,349 |
| 2015-03-25 | $0.03043 | $0.03090 | $0.02886 | $0.03075 | $509.57 | $307,488 |
| 2015-03-26 | $0.03068 | $0.03476 | $0.03033 | $0.03102 | $77.92 | $310,186 |
| 2015-03-27 | $0.03102 | $0.03413 | $0.03102 | $0.03334 | $119.83 | $333,431 |
| 2015-03-28 | $0.03334 | $0.03375 | $0.03173 | $0.03250 | $0.1625 | $325,041 |
| 2015-03-29 | $0.03250 | $0.03260 | $0.03051 | $0.03133 | $38.28 | $313,296 |
| 2015-03-30 | $0.03121 | $0.03230 | $0.03091 | $0.03200 | $3.65 | $320,015 |
| 2015-03-31 | $0.03193 | $0.03208 | $0.02690 | $0.02741 | $307.02 | $274,125 |