Joincoin J
Xếp hạng #?
12:43:16 17/09/2020
Joincoin (J)
Không theo dõi
Lịch sử giá Joincoin (J) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.002198 | $0.002223 | $0.002173 | $0.002210 | $0 | $7,428.15 |
| 2020-01-02 | $0.002210 | $0.002210 | $0.001599 | $0.001606 | $0.01124 | $5,399.53 |
| 2020-01-03 | $0.001606 | $0.001606 | $0.001294 | $0.001339 | $0.08645 | $4,500.56 |
| 2020-01-04 | $0.001339 | $0.001850 | $0.001327 | $0.001815 | $1.11 | $6,103.27 |
| 2020-01-05 | $0.001814 | $0.001839 | $0.001259 | $0.001453 | $0 | $4,886.70 |
| 2020-01-06 | $0.001453 | $0.001786 | $0.001453 | $0.001783 | $0.08945 | $5,995.80 |
| 2020-01-07 | $0.001783 | $0.001829 | $0.001783 | $0.001809 | $0 | $6,082.93 |
| 2020-01-08 | $0.001809 | $0.001809 | $0.001809 | $0.001809 | $0 | $6,083.32 |
| 2020-01-09 | $0.001809 | $0.002703 | $0.001809 | $0.002679 | $8.53 | $9,009.91 |
| 2020-01-10 | $0.002676 | $0.002779 | $0.002625 | $0.002779 | $0.08336 | $9,345.92 |
| 2020-01-11 | $0.002779 | $0.003189 | $0.002770 | $0.002811 | $13.88 | $9,456.79 |
| 2020-01-12 | $0.002811 | $0.003024 | $0.002800 | $0.002868 | $16.23 | $9,648.02 |
| 2020-01-13 | $0.002868 | $0.002872 | $0.001709 | $0.002035 | $2.18 | $6,846.18 |
| 2020-01-14 | $0.002037 | $0.003774 | $0.001760 | $0.003510 | $9.42 | $11,808.53 |
| 2020-01-15 | $0.003505 | $0.003892 | $0.002542 | $0.003784 | $0.1544 | $12,732.00 |
| 2020-01-16 | $0.003759 | $0.003798 | $0.001723 | $0.001921 | $0.1880 | $6,461.94 |
| 2020-01-17 | $0.001921 | $0.001973 | $0.001910 | $0.001962 | $0.1060 | $6,603.50 |
| 2020-01-18 | $0.001962 | $0.001975 | $0.001942 | $0.001965 | $0.1238 | $6,612.31 |
| 2020-01-19 | $0.001965 | $0.002015 | $0.001896 | $0.001916 | $0.1820 | $6,448.69 |
| 2020-01-20 | $0.001916 | $0.002098 | $0.001906 | $0.002076 | $0.2013 | $6,986.11 |
| 2020-01-21 | $0.002075 | $0.002103 | $0.002049 | $0.002100 | $0.09082 | $7,067.75 |
| 2020-01-22 | $0.002099 | $0.002112 | $0.002073 | $0.002079 | $0 | $6,996.31 |
| 2020-01-23 | $0.002079 | $0.004692 | $0.002079 | $0.004509 | $0.04823 | $15,177.80 |
| 2020-01-24 | $0.004513 | $0.004531 | $0.004410 | $0.004436 | $0 | $14,932.20 |
| 2020-01-25 | $0.004436 | $0.004436 | $0.001745 | $0.001755 | $1.09 | $5,909.02 |
| 2020-01-26 | $0.001755 | $0.001807 | $0.001746 | $0.001807 | $0.08818 | $6,082.30 |
| 2020-01-27 | $0.001808 | $0.001883 | $0.001807 | $0.001874 | $0.08995 | $6,308.96 |
| 2020-01-28 | $0.001873 | $0.001915 | $0.001862 | $0.001891 | $0 | $6,367.86 |
| 2020-01-29 | $0.001891 | $0.001891 | $0.001891 | $0.001891 | $0 | $6,368.16 |
| 2020-01-30 | $0.001891 | $0.001994 | $0.001891 | $0.001986 | $0.2944 | $6,686.99 |
| 2020-01-31 | $0.001987 | $0.002071 | $0.001954 | $0.001963 | $0.1940 | $6,610.41 |