Joule JUL
Xếp hạng #?
03:05:11 22/01/2021
Joule (JUL)
Không theo dõi
Lịch sử giá Joule (JUL) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.04338 | $0.04398 | $0.04189 | $0.04248 | $0 | $42,923,801 |
| 2020-10-02 | $0.04248 | $0.04263 | $0.03086 | $0.03115 | $0 | $31,473,275 |
| 2020-10-03 | $0.03114 | $0.04206 | $0.03096 | $0.04186 | $0 | $42,299,264 |
| 2020-10-04 | $0.04186 | $0.04240 | $0.04180 | $0.04233 | $0 | $42,776,809 |
| 2020-10-05 | $0.04234 | $0.04294 | $0.04230 | $0.04294 | $0 | $43,386,731 |
| 2020-10-06 | $0.04294 | $0.04295 | $0.04188 | $0.04218 | $0 | $42,627,130 |
| 2020-10-07 | $0.04218 | $0.04260 | $0.04202 | $0.04256 | $0 | $43,005,518 |
| 2020-10-08 | $0.04256 | $0.04366 | $0.04213 | $0.04354 | $0 | $43,999,568 |
| 2020-10-09 | $0.04354 | $0.04429 | $0.04327 | $0.04414 | $0 | $44,599,551 |
| 2020-10-10 | $0.04414 | $0.04582 | $0.04411 | $0.04543 | $0 | $45,911,022 |
| 2020-10-11 | $0.04543 | $0.04597 | $0.04540 | $0.04579 | $0 | $46,268,060 |
| 2020-10-12 | $0.04579 | $0.04698 | $0.04521 | $0.04585 | $0 | $46,333,080 |
| 2020-10-13 | $0.04585 | $0.04644 | $0.04551 | $0.04595 | $0 | $46,437,495 |
| 2020-10-14 | $0.04595 | $0.04641 | $0.04548 | $0.04597 | $0 | $46,452,252 |
| 2020-10-15 | $0.04597 | $0.04653 | $0.04546 | $0.04623 | $0 | $46,718,889 |
| 2020-10-16 | $0.04623 | $0.04641 | $0.04514 | $0.04554 | $0 | $46,015,719 |
| 2020-10-17 | $0.04554 | $0.04580 | $0.04539 | $0.04568 | $0 | $46,161,950 |
| 2020-10-18 | $0.04568 | $0.04619 | $0.04564 | $0.04619 | $0 | $46,671,013 |
| 2020-10-19 | $0.04619 | $0.04746 | $0.04588 | $0.04723 | $0 | $47,722,311 |
| 2020-10-20 | $0.04723 | $0.04826 | $0.04698 | $0.04793 | $0 | $48,430,739 |
| 2020-10-21 | $0.04793 | $0.05010 | $0.04617 | $0.04873 | $0 | $49,241,790 |
| 2020-10-22 | $0.04873 | $0.05067 | $0.04705 | $0.04992 | $0 | $50,442,828 |
| 2020-10-23 | $0.04992 | $0.05024 | $0.04923 | $0.04990 | $0 | $50,427,695 |
| 2020-10-24 | $0.04992 | $0.05068 | $0.04132 | $0.04196 | $0 | $42,400,638 |
| 2020-10-25 | $0.04195 | $0.05065 | $0.04185 | $0.04950 | $0 | $50,015,329 |
| 2020-10-26 | $0.04952 | $0.05158 | $0.04940 | $0.05098 | $0 | $51,517,105 |
| 2020-10-27 | $0.05099 | $0.05366 | $0.05094 | $0.05319 | $0 | $53,749,005 |
| 2020-10-28 | $0.05325 | $0.05504 | $0.05147 | $0.05282 | $0 | $53,375,921 |
| 2020-10-29 | $0.05282 | $0.05418 | $0.05166 | $0.05348 | $0 | $54,044,927 |
| 2020-10-30 | $0.05348 | $0.05424 | $0.05189 | $0.05351 | $0 | $54,069,907 |
| 2020-10-31 | $0.05351 | $0.05583 | $0.05318 | $0.05485 | $0 | $55,425,157 |