jl777hodl JLH
Xếp hạng #?
03:04:11 07/10/2016
jl777hodl (JLH)
Không hoạt động
Lịch sử giá jl777hodl (JLH) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.02674 | $0.02948 | $0.02635 | $0.02937 | $21.35 | $293,682 |
| 2015-04-02 | $0.02933 | $0.03170 | $0.02925 | $0.03095 | $649.49 | $309,546 |
| 2015-04-03 | $0.03096 | $0.03212 | $0.03010 | $0.03010 | $1.72 | $300,969 |
| 2015-04-04 | $0.03009 | $0.03206 | $0.02986 | $0.03180 | $193.19 | $317,951 |
| 2015-04-05 | $0.03178 | $0.03419 | $0.03115 | $0.03362 | $680.45 | $336,223 |
| 2015-04-06 | $0.03366 | $0.03424 | $0.03271 | $0.03332 | $26.65 | $333,158 |
| 2015-04-07 | $0.03330 | $0.03466 | $0.03291 | $0.03340 | $11.99 | $334,035 |
| 2015-04-08 | $0.03337 | $0.03376 | $0.03191 | $0.03245 | $98.28 | $324,462 |
| 2015-04-09 | $0.03247 | $0.03265 | $0.03037 | $0.03101 | $474.56 | $310,086 |
| 2015-04-10 | $0.03093 | $0.03232 | $0.03003 | $0.03154 | $53.15 | $315,412 |
| 2015-04-11 | $0.03156 | $0.03195 | $0.03021 | $0.03128 | $197.95 | $312,816 |
| 2015-04-12 | $0.03127 | $0.03220 | $0.03121 | $0.03210 | $28.31 | $321,022 |
| 2015-04-13 | $0.03212 | $0.03427 | $0.02995 | $0.03024 | $140.48 | $302,358 |
| 2015-04-14 | $0.03021 | $0.03081 | $0.02815 | $0.02925 | $28.63 | $292,451 |
| 2015-04-15 | $0.02928 | $0.03002 | $0.02737 | $0.02912 | $517.61 | $291,185 |
| 2015-04-16 | $0.02915 | $0.03067 | $0.02728 | $0.02741 | $618.12 | $274,124 |
| 2015-04-17 | $0.02745 | $0.02887 | $0.02452 | $0.02884 | $14.42 | $288,418 |
| 2015-04-18 | $0.02882 | $0.02948 | $0.02814 | $0.02854 | $128.41 | $285,364 |
| 2015-04-19 | $0.02852 | $0.02860 | $0.02706 | $0.02706 | $778.63 | $270,581 |
| 2015-04-20 | $0.02704 | $0.02797 | $0.02658 | $0.02748 | $323.98 | $274,773 |
| 2015-04-21 | $0.02749 | $0.03032 | $0.02704 | $0.02820 | $338.46 | $282,024 |
| 2015-04-22 | $0.02828 | $0.02833 | $0.02702 | $0.02708 | $67.70 | $270,792 |
| 2015-04-23 | $0.02709 | $0.02978 | $0.02700 | $0.02978 | $180.55 | $297,786 |
| 2015-04-24 | $0.02975 | $0.03066 | $0.02848 | $0.03064 | $1,110.17 | $306,397 |
| 2015-04-25 | $0.03064 | $0.03111 | $0.02939 | $0.03057 | $692.68 | $305,724 |
| 2015-04-26 | $0.03055 | $0.03059 | $0.02659 | $0.02793 | $0.3352 | $279,349 |
| 2015-04-27 | $0.02798 | $0.02906 | $0.02752 | $0.02798 | $55.96 | $279,807 |
| 2015-04-28 | $0.02795 | $0.02803 | $0.02577 | $0.02673 | $35.71 | $267,302 |
| 2015-04-29 | $0.02670 | $0.02697 | $0.02605 | $0.02616 | $90.56 | $261,593 |
| 2015-04-30 | $0.02632 | $0.02791 | $0.02612 | $0.02771 | $84.21 | $277,086 |