Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.007360 | $0.008030 | $0.007221 | $0.007498 | $28.53 | $25,083.79 |
| 2019-11-02 | $0.007495 | $0.007716 | $0.006601 | $0.006718 | $26.31 | $22,475.43 |
| 2019-11-03 | $0.006718 | $0.007859 | $0.005472 | $0.006740 | $28.52 | $22,552.81 |
| 2019-11-04 | $0.006732 | $0.007893 | $0.006700 | $0.007819 | $21.99 | $26,164.30 |
| 2019-11-05 | $0.007819 | $0.007857 | $0.006305 | $0.007664 | $12.69 | $25,650.99 |
| 2019-11-06 | $0.007664 | $0.008007 | $0.007224 | $0.007577 | $10.40 | $25,359.57 |
| 2019-11-07 | $0.007580 | $0.007771 | $0.006072 | $0.006116 | $32.32 | $20,473.72 |
| 2019-11-08 | $0.006114 | $0.007948 | $0.005722 | $0.007570 | $39.90 | $25,342.96 |
| 2019-11-09 | $0.007568 | $0.007604 | $0.006793 | $0.006956 | $8.79 | $23,290.51 |
| 2019-11-10 | $0.006955 | $0.007830 | $0.006550 | $0.007790 | $44.73 | $26,085.16 |
| 2019-11-11 | $0.007790 | $0.007809 | $0.006998 | $0.007009 | $4.61 | $23,472.10 |
| 2019-11-12 | $0.007009 | $0.007265 | $0.006996 | $0.007050 | $26.79 | $23,610.46 |
| 2019-11-13 | $0.007051 | $0.007414 | $0.006856 | $0.006856 | $2.22 | $22,964.78 |
| 2019-11-14 | $0.006856 | $0.007043 | $0.004609 | $0.004613 | $15.23 | $15,451.11 |
| 2019-11-15 | $0.004619 | $0.007076 | $0.004577 | $0.004581 | $0.3551 | $15,347.14 |
| 2019-11-16 | $0.004583 | $0.006401 | $0.004494 | $0.006135 | $8.42 | $20,553.53 |
| 2019-11-17 | $0.006135 | $0.006810 | $0.004342 | $0.006678 | $10.36 | $22,373.58 |
| 2019-11-18 | $0.006679 | $0.006711 | $0.005945 | $0.005979 | $5.15 | $20,033.32 |
| 2019-11-19 | $0.005979 | $0.006054 | $0.004285 | $0.005415 | $11.45 | $18,146.80 |
| 2019-11-20 | $0.005415 | $0.005438 | $0.005349 | $0.005363 | $0 | $17,972.64 |
| 2019-11-21 | $0.005363 | $0.005843 | $0.003037 | $0.004199 | $23.93 | $14,072.79 |
| 2019-11-22 | $0.004199 | $0.006292 | $0.001417 | $0.003032 | $309.76 | $10,161.82 |
| 2019-11-23 | $0.003032 | $0.005970 | $0.002987 | $0.003687 | $40.34 | $12,358.19 |
| 2019-11-24 | $0.003687 | $0.006498 | $0.003609 | $0.006301 | $108.19 | $21,121.96 |
| 2019-11-25 | $0.006303 | $0.006661 | $0.005094 | $0.005383 | $45.09 | $18,045.20 |
| 2019-11-26 | $0.005383 | $0.006724 | $0.004958 | $0.005423 | $11.15 | $18,181.89 |
| 2019-11-27 | $0.005352 | $0.005689 | $0.004868 | $0.005642 | $8.50 | $18,920.31 |
| 2019-11-28 | $0.005642 | $0.005662 | $0.004136 | $0.005367 | $14.16 | $17,997.05 |
| 2019-11-29 | $0.005367 | $0.005479 | $0.003629 | $0.003646 | $55.49 | $12,227.73 |
| 2019-11-30 | $0.003646 | $0.003688 | $0.003523 | $0.003625 | $0.7188 | $12,159.32 |