jl777hodl JLH
Xếp hạng #?
03:04:11 07/10/2016
jl777hodl (JLH)
Không hoạt động
Lịch sử giá jl777hodl (JLH) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.02772 | $0.02797 | $0.02680 | $0.02722 | $1,405.87 | $272,171 |
| 2015-05-02 | $0.02718 | $0.03023 | $0.02716 | $0.03006 | $1,035.53 | $300,624 |
| 2015-05-03 | $0.03005 | $0.03110 | $0.02963 | $0.03013 | $179.76 | $301,308 |
| 2015-05-04 | $0.03066 | $0.03100 | $0.02745 | $0.02780 | $11.70 | $278,028 |
| 2015-05-05 | $0.02783 | $0.02902 | $0.02678 | $0.02893 | $3.18 | $289,349 |
| 2015-05-06 | $0.02893 | $0.02896 | $0.02634 | $0.02642 | $633.61 | $264,248 |
| 2015-05-07 | $0.02642 | $0.02744 | $0.02607 | $0.02696 | $109.11 | $269,607 |
| 2015-05-08 | $0.02698 | $0.02930 | $0.02639 | $0.02930 | $0.6445 | $292,952 |
| 2015-05-09 | $0.02927 | $0.02947 | $0.02543 | $0.02622 | $486.68 | $262,222 |
| 2015-05-10 | $0.02621 | $0.02718 | $0.02408 | $0.02443 | $68.36 | $244,307 |
| 2015-05-11 | $0.02444 | $0.02597 | $0.02365 | $0.02519 | $264.74 | $251,890 |
| 2015-05-12 | $0.02521 | $0.02730 | $0.02440 | $0.02615 | $261.53 | $261,528 |
| 2015-05-13 | $0.02612 | $0.02622 | $0.02487 | $0.02527 | $8.31 | $252,734 |
| 2015-05-14 | $0.02526 | $0.02612 | $0.02522 | $0.02574 | $57.04 | $257,406 |
| 2015-05-15 | $0.02559 | $0.02740 | $0.02519 | $0.02732 | $3.96 | $273,246 |
| 2015-05-16 | $0.02732 | $0.02809 | $0.02606 | $0.02619 | $53.42 | $261,850 |
| 2015-05-17 | $0.02616 | $0.02630 | $0.02528 | $0.02575 | $180.24 | $257,489 |
| 2015-05-18 | $0.02560 | $0.02802 | $0.02481 | $0.02579 | $90.71 | $257,889 |
| 2015-05-19 | $0.02593 | $0.03232 | $0.02573 | $0.03114 | $412.35 | $311,428 |
| 2015-05-20 | $0.03118 | $0.03265 | $0.02924 | $0.02928 | $61.32 | $292,766 |
| 2015-05-21 | $0.02930 | $0.03342 | $0.02906 | $0.03219 | $2,559.26 | $321,864 |
| 2015-05-22 | $0.03250 | $0.04057 | $0.03195 | $0.03989 | $758.24 | $398,936 |
| 2015-05-23 | $0.03982 | $0.04259 | $0.03706 | $0.03982 | $1,278.43 | $398,171 |
| 2015-05-24 | $0.03979 | $0.04151 | $0.03778 | $0.03990 | $261.39 | $399,013 |
| 2015-05-25 | $0.03967 | $0.04017 | $0.03536 | $0.03876 | $5,097.49 | $387,634 |
| 2015-05-26 | $0.03877 | $0.04082 | $0.03813 | $0.03951 | $139.08 | $395,107 |
| 2015-05-27 | $0.03950 | $0.04128 | $0.03738 | $0.04038 | $23.66 | $403,800 |
| 2015-05-28 | $0.04035 | $0.04043 | $0.03801 | $0.03805 | $54.77 | $380,531 |
| 2015-05-29 | $0.03824 | $0.04272 | $0.03807 | $0.04113 | $1,259.55 | $411,308 |
| 2015-05-30 | $0.04112 | $0.04148 | $0.03711 | $0.04113 | $1,554.75 | $411,280 |
| 2015-05-31 | $0.04116 | $0.04521 | $0.04063 | $0.04325 | $261.66 | $432,535 |