jl777hodl JLH
Xếp hạng #?
03:04:11 07/10/2016
jl777hodl (JLH)
Không hoạt động
Lịch sử giá jl777hodl (JLH) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.02818 | $0.02839 | $0.02800 | $0.02809 | $0.5618 | $280,877 |
| 2015-09-02 | $0.02810 | $0.02924 | $0.02785 | $0.02893 | $0.2893 | $289,299 |
| 2015-09-03 | $0.02894 | $0.02910 | $0.02704 | $0.02749 | $82.46 | $274,855 |
| 2015-09-04 | $0.02750 | $0.02876 | $0.02750 | $0.02866 | $0.8597 | $286,566 |
| 2015-09-05 | $0.02862 | $0.02868 | $0.02580 | $0.02610 | $26.10 | $260,984 |
| 2015-09-06 | $0.02613 | $0.02857 | $0.02604 | $0.02785 | $27.85 | $278,486 |
| 2015-09-07 | $0.02785 | $0.02803 | $0.02770 | $0.02789 | $27.89 | $278,906 |
| 2015-09-08 | $0.02982 | $0.03057 | $0.02952 | $0.03004 | $234.58 | $300,356 |
| 2015-09-09 | $0.03004 | $0.03425 | $0.02822 | $0.02888 | $10.97 | $288,809 |
| 2015-09-10 | $0.02889 | $0.03131 | $0.02869 | $0.03124 | $25.02 | $312,372 |
| 2015-09-11 | $0.03130 | $0.03141 | $0.02823 | $0.02901 | $1.33 | $290,125 |
| 2015-09-12 | $0.02905 | $0.02938 | $0.02754 | $0.02757 | $1.54 | $275,692 |
| 2015-09-13 | $0.02757 | $0.02870 | $0.02752 | $0.02836 | $0.08031 | $283,579 |
| 2015-09-14 | $0.02832 | $0.02857 | $0.02767 | $0.02769 | $0.02308 | $276,926 |
| 2015-09-15 | $0.02769 | $0.02782 | $0.02767 | $0.02777 | $0.02315 | $277,693 |
| 2015-09-16 | $0.02774 | $0.02778 | $0.02732 | $0.02752 | $0.05503 | $275,173 |
| 2015-09-17 | $0.02752 | $0.03020 | $0.02750 | $0.03014 | $0.3014 | $301,408 |
| 2015-09-18 | $0.03016 | $0.03083 | $0.02795 | $0.02807 | $10.22 | $280,721 |
| 2015-09-19 | $0.02807 | $0.04245 | $0.02779 | $0.04242 | $3.10 | $424,159 |
| 2015-09-20 | $0.04242 | $0.04315 | $0.02849 | $0.02870 | $14.35 | $286,991 |
| 2015-09-21 | $0.02874 | $0.03081 | $0.02805 | $0.03076 | $0.3076 | $307,557 |
| 2015-09-22 | $0.03077 | $0.03088 | $0.02834 | $0.03023 | $7.56 | $302,276 |
| 2015-09-23 | $0.03023 | $0.03259 | $0.02994 | $0.03167 | $7.92 | $316,686 |
| 2015-09-24 | $0.03218 | $0.03263 | $0.03138 | $0.03169 | $8.56 | $316,923 |
| 2015-09-25 | $0.03186 | $0.03201 | $0.02947 | $0.03011 | $0.3011 | $301,092 |
| 2015-09-26 | $0.03005 | $0.03151 | $0.02955 | $0.03143 | $0.3143 | $314,256 |
| 2015-09-27 | $0.03268 | $0.03286 | $0.03179 | $0.03281 | $0.03281 | $328,145 |
| 2015-09-28 | $0.03282 | $0.03303 | $0.03077 | $0.03091 | $30.91 | $309,072 |
| 2015-09-29 | $0.03076 | $0.03095 | $0.02793 | $0.02921 | $28.63 | $292,127 |
| 2015-09-30 | $0.02922 | $0.02973 | $0.02743 | $0.02750 | $33.18 | $274,951 |