jl777hodl JLH
Xếp hạng #?
03:04:11 07/10/2016
jl777hodl (JLH)
Không hoạt động
Lịch sử giá jl777hodl (JLH) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.04324 | $0.04422 | $0.03912 | $0.04033 | $6.13 | $403,346 |
| 2015-06-02 | $0.04033 | $0.04433 | $0.03770 | $0.03779 | $99.03 | $377,876 |
| 2015-06-03 | $0.03780 | $0.04123 | $0.03728 | $0.04121 | $144.23 | $412,094 |
| 2015-06-04 | $0.04116 | $0.04254 | $0.04106 | $0.04194 | $4.19 | $419,445 |
| 2015-06-05 | $0.04192 | $0.04307 | $0.04063 | $0.04143 | $227.84 | $414,262 |
| 2015-06-06 | $0.04144 | $0.04380 | $0.04068 | $0.04329 | $930.77 | $432,917 |
| 2015-06-07 | $0.04329 | $0.04519 | $0.03944 | $0.04012 | $401.21 | $401,215 |
| 2015-06-08 | $0.04001 | $0.04133 | $0.03924 | $0.04126 | $412.63 | $412,634 |
| 2015-06-09 | $0.04123 | $0.04146 | $0.04112 | $0.04112 | $25.00 | $411,172 |
| 2015-06-10 | $0.04121 | $0.04135 | $0.03692 | $0.03759 | $37.47 | $375,938 |
| 2015-06-11 | $0.03759 | $0.04229 | $0.03746 | $0.04199 | $54.17 | $419,936 |
| 2015-06-12 | $0.04203 | $0.04326 | $0.04157 | $0.04248 | $665.03 | $424,832 |
| 2015-06-13 | $0.04251 | $0.04991 | $0.04236 | $0.04905 | $217.93 | $490,517 |
| 2015-06-14 | $0.04905 | $0.05084 | $0.04685 | $0.05082 | $5.08 | $508,221 |
| 2015-06-15 | $0.05082 | $0.05226 | $0.04855 | $0.04860 | $193.14 | $486,006 |
| 2015-06-16 | $0.04856 | $0.05875 | $0.04821 | $0.05831 | $11.31 | $583,145 |
| 2015-06-17 | $0.05742 | $0.06755 | $0.05508 | $0.05823 | $23.29 | $582,304 |
| 2015-06-18 | $0.05824 | $0.06142 | $0.05355 | $0.05662 | $56.62 | $566,152 |
| 2015-06-19 | $0.05662 | $0.05984 | $0.05120 | $0.05135 | $0.06937 | $513,490 |
| 2015-06-20 | $0.05137 | $0.06005 | $0.05053 | $0.05998 | $1.14 | $599,834 |
| 2015-06-21 | $0.05889 | $0.06024 | $0.05474 | $0.05680 | $139.94 | $568,001 |
| 2015-06-22 | $0.05678 | $0.05727 | $0.05392 | $0.05534 | $68.62 | $553,376 |
| 2015-06-23 | $0.05533 | $0.05533 | $0.05141 | $0.05196 | $0.3118 | $519,616 |
| 2015-06-24 | $0.05199 | $0.05226 | $0.04792 | $0.04820 | $25.59 | $482,008 |
| 2015-06-25 | $0.04819 | $0.05115 | $0.04593 | $0.05062 | $3.04 | $506,151 |
| 2015-06-26 | $0.05130 | $0.05169 | $0.04877 | $0.04885 | $62.62 | $488,492 |
| 2015-06-27 | $0.04886 | $0.05281 | $0.04835 | $0.04899 | $101.71 | $489,943 |
| 2015-06-28 | $0.04904 | $0.04964 | $0.04191 | $0.04191 | $4.70 | $419,120 |
| 2015-06-29 | $0.04192 | $0.05203 | $0.04184 | $0.05043 | $182.62 | $504,342 |
| 2015-06-30 | $0.05003 | $0.05367 | $0.04832 | $0.05280 | $89.70 | $527,965 |