jl777hodl JLH
Xếp hạng #?
03:04:11 07/10/2016
jl777hodl (JLH)
Không hoạt động
Lịch sử giá jl777hodl (JLH) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.03834 | $0.03856 | $0.03222 | $0.03258 | $32.58 | $325,766 |
| 2015-08-02 | $0.03248 | $0.03337 | $0.03118 | $0.03327 | $33.27 | $332,658 |
| 2015-08-03 | $0.03326 | $0.03983 | $0.03260 | $0.03927 | $5.45 | $392,712 |
| 2015-08-04 | $0.03921 | $0.03932 | $0.03324 | $0.03710 | $3.71 | $371,001 |
| 2015-08-05 | $0.03704 | $0.03733 | $0.03631 | $0.03645 | $3.64 | $364,468 |
| 2015-08-06 | $0.03645 | $0.03696 | $0.03613 | $0.03640 | $222.06 | $364,037 |
| 2015-08-07 | $0.03639 | $0.03871 | $0.03577 | $0.03850 | $0.3850 | $385,013 |
| 2015-08-08 | $0.03859 | $0.03932 | $0.03609 | $0.03715 | $0.3715 | $371,545 |
| 2015-08-09 | $0.03718 | $0.03782 | $0.03619 | $0.03660 | $0.3660 | $366,010 |
| 2015-08-10 | $0.03506 | $0.03534 | $0.03441 | $0.03442 | $0.1721 | $344,236 |
| 2015-08-11 | $0.03442 | $0.03495 | $0.03377 | $0.03495 | $0.1748 | $349,527 |
| 2015-08-12 | $0.03520 | $0.03524 | $0.03404 | $0.03496 | $0.1748 | $349,632 |
| 2015-08-15 | $0.03778 | $0.03784 | $0.03160 | $0.03160 | $5.09 | $315,955 |
| 2015-08-16 | $0.03164 | $0.03181 | $0.02884 | $0.03045 | $21.32 | $304,505 |
| 2015-08-17 | $0.03046 | $0.03049 | $0.02659 | $0.02802 | $42.64 | $280,173 |
| 2015-08-18 | $0.02799 | $0.02890 | $0.02693 | $0.02693 | $40.40 | $269,349 |
| 2015-08-19 | $0.02694 | $0.02767 | $0.02655 | $0.02692 | $25.18 | $269,244 |
| 2015-08-20 | $0.02689 | $0.02870 | $0.02689 | $0.02816 | $467.94 | $281,568 |
| 2015-08-21 | $0.02815 | $0.03000 | $0.02742 | $0.02989 | $0.02989 | $298,921 |
| 2015-08-22 | $0.02989 | $0.03036 | $0.02862 | $0.02942 | $15.45 | $294,228 |
| 2015-08-23 | $0.02945 | $0.02966 | $0.02676 | $0.02713 | $31.74 | $271,272 |
| 2015-08-24 | $0.02711 | $0.02746 | $0.02523 | $0.02655 | $0.1328 | $265,531 |
| 2015-08-25 | $0.02644 | $0.02770 | $0.02542 | $0.02564 | $202.75 | $256,423 |
| 2015-08-26 | $0.02564 | $0.02638 | $0.02544 | $0.02588 | $204.66 | $258,837 |
| 2015-08-27 | $0.02589 | $0.02849 | $0.02589 | $0.02816 | $39.45 | $281,639 |
| 2015-08-28 | $0.02819 | $0.02819 | $0.02466 | $0.02753 | $295.61 | $275,292 |
| 2015-08-29 | $0.02754 | $0.03833 | $0.02727 | $0.03829 | $45.12 | $382,942 |
| 2015-08-30 | $0.03825 | $0.04213 | $0.02845 | $0.02898 | $2.90 | $289,766 |
| 2015-08-31 | $0.02900 | $0.02910 | $0.02855 | $0.02910 | $2.91 | $290,951 |