jl777hodl JLH
Xếp hạng #?
03:04:11 07/10/2016
jl777hodl (JLH)
Không hoạt động
Lịch sử giá jl777hodl (JLH) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.05275 | $0.05334 | $0.04571 | $0.04891 | $10.22 | $489,071 |
| 2015-07-02 | $0.04896 | $0.04974 | $0.04726 | $0.04759 | $9.95 | $475,945 |
| 2015-07-03 | $0.04742 | $0.04804 | $0.04675 | $0.04763 | $166.69 | $476,269 |
| 2015-07-04 | $0.04770 | $0.05176 | $0.04515 | $0.05109 | $137.44 | $510,923 |
| 2015-07-05 | $0.05108 | $0.05277 | $0.04627 | $0.05237 | $36.66 | $523,743 |
| 2015-07-06 | $0.05238 | $0.05238 | $0.04448 | $0.04449 | $57.39 | $444,869 |
| 2015-07-07 | $0.04447 | $0.06041 | $0.04436 | $0.05165 | $109.30 | $516,528 |
| 2015-07-08 | $0.05219 | $0.05408 | $0.05061 | $0.05219 | $417.54 | $521,923 |
| 2015-07-09 | $0.05219 | $0.05587 | $0.04924 | $0.05586 | $3.57 | $558,559 |
| 2015-07-10 | $0.05686 | $0.06136 | $0.05169 | $0.05655 | $5.65 | $565,462 |
| 2015-07-11 | $0.05631 | $0.05649 | $0.05297 | $0.05578 | $5.58 | $557,765 |
| 2015-07-12 | $0.05576 | $0.05689 | $0.05316 | $0.05564 | $5.56 | $556,426 |
| 2015-07-13 | $0.04779 | $0.04941 | $0.04779 | $0.04901 | $284.28 | $490,143 |
| 2015-07-14 | $0.04896 | $0.05012 | $0.04851 | $0.04885 | $226.96 | $488,513 |
| 2015-07-15 | $0.04892 | $0.05136 | $0.04423 | $0.04488 | $201.96 | $448,792 |
| 2015-07-16 | $0.04596 | $0.04680 | $0.03959 | $0.04384 | $10.86 | $438,433 |
| 2015-07-17 | $0.04384 | $0.04778 | $0.04306 | $0.04729 | $3.22 | $472,916 |
| 2015-07-18 | $0.04708 | $0.04866 | $0.04669 | $0.04767 | $61.98 | $476,731 |
| 2015-07-19 | $0.04771 | $0.04842 | $0.04710 | $0.04741 | $61.63 | $474,108 |
| 2015-07-20 | $0.04747 | $0.04815 | $0.04265 | $0.04297 | $83.36 | $429,698 |
| 2015-07-21 | $0.04302 | $0.04740 | $0.04236 | $0.04659 | $27.96 | $465,923 |
| 2015-07-22 | $0.04655 | $0.04655 | $0.04195 | $0.04201 | $39.49 | $420,144 |
| 2015-07-23 | $0.04204 | $0.04389 | $0.04183 | $0.04389 | $2.24 | $438,918 |
| 2015-07-24 | $0.04389 | $0.04566 | $0.04277 | $0.04566 | $2.24 | $456,642 |
| 2015-07-25 | $0.04569 | $0.04635 | $0.04450 | $0.04475 | $2.19 | $447,535 |
| 2015-07-26 | $0.04479 | $0.04673 | $0.04139 | $0.04214 | $421.38 | $421,380 |
| 2015-07-27 | $0.04214 | $0.04214 | $0.03467 | $0.03467 | $69.38 | $346,657 |
| 2015-07-28 | $0.03466 | $0.03555 | $0.03334 | $0.03374 | $67.49 | $337,440 |
| 2015-07-29 | $0.03372 | $0.06341 | $0.03290 | $0.06309 | $0.1067 | $630,932 |
| 2015-07-30 | $0.06309 | $0.06321 | $0.03632 | $0.03669 | $53.10 | $366,896 |
| 2015-07-31 | $0.03645 | $0.04275 | $0.03298 | $0.03833 | $41.38 | $383,348 |