Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.003626 | $0.005010 | $0.003017 | $0.003487 | $11.96 | $11,695.33 |
| 2019-12-02 | $0.003486 | $0.004504 | $0.002339 | $0.002339 | $6.02 | $7,846.27 |
| 2019-12-03 | $0.002339 | $0.004128 | $0.001441 | $0.001462 | $9.44 | $4,905.90 |
| 2019-12-04 | $0.001462 | $0.004267 | $0.001432 | $0.001740 | $0.5748 | $5,837.05 |
| 2019-12-05 | $0.001737 | $0.004356 | $0.001731 | $0.004322 | $4.91 | $14,502.25 |
| 2019-12-06 | $0.004322 | $0.004558 | $0.004243 | $0.004303 | $5.54 | $14,439.77 |
| 2019-12-07 | $0.004303 | $0.004312 | $0.002037 | $0.002340 | $14.45 | $7,854.17 |
| 2019-12-08 | $0.002340 | $0.003455 | $0.002031 | $0.003405 | $9.61 | $11,429.57 |
| 2019-12-09 | $0.003405 | $0.003583 | $0.003386 | $0.003403 | $0.7184 | $11,421.59 |
| 2019-12-10 | $0.003402 | $0.003416 | $0.001523 | $0.003266 | $25.36 | $10,963.60 |
| 2019-12-11 | $0.003265 | $0.003270 | $0.002917 | $0.002926 | $2.31 | $9,823.19 |
| 2019-12-12 | $0.002926 | $0.002989 | $0.002905 | $0.002970 | $0.3195 | $9,971.78 |
| 2019-12-13 | $0.002969 | $0.002978 | $0.002566 | $0.002573 | $6.56 | $8,640.35 |
| 2019-12-14 | $0.002573 | $0.002644 | $0.002412 | $0.002638 | $0.7765 | $8,860.01 |
| 2019-12-15 | $0.002637 | $0.002659 | $0.001699 | $0.001716 | $5.15 | $5,761.86 |
| 2019-12-16 | $0.001716 | $0.002726 | $0.001355 | $0.002633 | $9.70 | $8,842.93 |
| 2019-12-17 | $0.002633 | $0.002648 | $0.002624 | $0.002638 | $0 | $8,859.14 |
| 2019-12-18 | $0.002638 | $0.003149 | $0.002638 | $0.003137 | $0.09097 | $10,535.84 |
| 2019-12-19 | $0.003137 | $0.003398 | $0.001721 | $0.001732 | $25.02 | $5,817.89 |
| 2019-12-20 | $0.001732 | $0.001816 | $0.001718 | $0.001813 | $0.07634 | $6,090.41 |
| 2019-12-21 | $0.001813 | $0.003707 | $0.001797 | $0.003667 | $5.36 | $12,318.14 |
| 2019-12-22 | $0.003667 | $0.003737 | $0.003563 | $0.003629 | $6.55 | $12,193.79 |
| 2019-12-23 | $0.003629 | $0.003693 | $0.001818 | $0.003388 | $3.26 | $11,383.25 |
| 2019-12-24 | $0.003388 | $0.003388 | $0.001652 | $0.001781 | $9.03 | $5,982.74 |
| 2019-12-25 | $0.001781 | $0.003475 | $0.001720 | $0.002936 | $8.14 | $9,866.90 |
| 2019-12-26 | $0.002940 | $0.003625 | $0.001788 | $0.001789 | $10.42 | $6,012.73 |
| 2019-12-27 | $0.001789 | $0.002656 | $0.001440 | $0.001450 | $7.80 | $4,873.81 |
| 2019-12-28 | $0.001451 | $0.002324 | $0.001420 | $0.002109 | $1.46 | $7,088.53 |
| 2019-12-29 | $0.002109 | $0.002190 | $0.002105 | $0.002165 | $0.2006 | $7,275.85 |
| 2019-12-30 | $0.002165 | $0.002251 | $0.001676 | $0.001678 | $0.7852 | $5,639.99 |
| 2019-12-31 | $0.001677 | $0.002210 | $0.001658 | $0.002198 | $0.003176 | $7,389.90 |