Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.003647 | $0.003742 | $0.002799 | $0.003486 | $1.32 | $11,631.04 |
| 2019-10-02 | $0.003487 | $0.003496 | $0.003449 | $0.003474 | $0 | $11,593.14 |
| 2019-10-03 | $0.003474 | $0.003474 | $0.002087 | $0.002518 | $27.76 | $8,403.02 |
| 2019-10-04 | $0.002518 | $0.002634 | $0.001191 | $0.002627 | $18.21 | $8,767.48 |
| 2019-10-05 | $0.002627 | $0.002627 | $0.001012 | $0.001791 | $12.83 | $5,976.43 |
| 2019-10-06 | $0.001790 | $0.001797 | $0.001750 | $0.001758 | $2.09 | $5,867.80 |
| 2019-10-07 | $0.001756 | $0.002402 | $0.001234 | $0.001813 | $35.84 | $6,050.89 |
| 2019-10-08 | $0.001812 | $0.005888 | $0.0009898 | $0.005267 | $122.36 | $17,583.82 |
| 2019-10-09 | $0.005267 | $0.005802 | $0.004456 | $0.005795 | $5.83 | $19,346.51 |
| 2019-10-10 | $0.005796 | $0.005945 | $0.004713 | $0.004721 | $11.98 | $15,763.98 |
| 2019-10-11 | $0.004721 | $0.005448 | $0.004390 | $0.005228 | $8.85 | $17,458.00 |
| 2019-10-12 | $0.005231 | $0.005290 | $0.004746 | $0.004746 | $0.3871 | $15,849.90 |
| 2019-10-13 | $0.004746 | $0.005241 | $0.004743 | $0.005070 | $0.4381 | $16,931.99 |
| 2019-10-14 | $0.005070 | $0.005177 | $0.002995 | $0.004027 | $47.92 | $13,450.77 |
| 2019-10-15 | $0.004030 | $0.005306 | $0.003692 | $0.004347 | $24.25 | $14,519.32 |
| 2019-10-16 | $0.004346 | $0.008116 | $0.004339 | $0.006435 | $29.86 | $21,498.45 |
| 2019-10-17 | $0.006435 | $0.007771 | $0.005043 | $0.005660 | $1.74 | $18,908.46 |
| 2019-10-18 | $0.005660 | $0.006109 | $0.004954 | $0.006097 | $0.3417 | $20,369.49 |
| 2019-10-19 | $0.006096 | $0.008357 | $0.003979 | $0.005436 | $13.74 | $18,164.75 |
| 2019-10-20 | $0.005435 | $0.006853 | $0.004100 | $0.004194 | $4.44 | $14,013.76 |
| 2019-10-21 | $0.004194 | $0.006965 | $0.004109 | $0.004119 | $14.50 | $13,764.93 |
| 2019-10-22 | $0.003790 | $0.007320 | $0.003704 | $0.007179 | $6.87 | $23,991.06 |
| 2019-10-23 | $0.007179 | $0.007624 | $0.004231 | $0.007116 | $9.18 | $23,783.24 |
| 2019-10-24 | $0.007116 | $0.01006 | $0.006558 | $0.008321 | $76.48 | $27,813.67 |
| 2019-10-25 | $0.008321 | $0.01027 | $0.008299 | $0.009127 | $38.81 | $30,514.21 |
| 2019-10-26 | $0.009123 | $0.01335 | $0.005963 | $0.009606 | $39.92 | $32,119.38 |
| 2019-10-27 | $0.009606 | $0.009711 | $0.007657 | $0.008314 | $2.08 | $27,800.14 |
| 2019-10-28 | $0.008308 | $0.009389 | $0.004251 | $0.004257 | $39.50 | $14,236.87 |
| 2019-10-29 | $0.004258 | $0.008729 | $0.004248 | $0.007921 | $28.61 | $26,492.62 |
| 2019-10-30 | $0.007925 | $0.007925 | $0.006641 | $0.006997 | $8.69 | $23,403.74 |
| 2019-10-31 | $0.006996 | $0.007735 | $0.005051 | $0.007360 | $35.00 | $24,618.89 |