Joule JUL
Xếp hạng #?
03:05:11 22/01/2021
Joule (JUL)
Không theo dõi
Lịch sử giá Joule (JUL) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.05485 | $0.05568 | $0.05455 | $0.05525 | $0 | $55,828,931 |
| 2020-11-02 | $0.05525 | $0.05554 | $0.05326 | $0.05450 | $0 | $55,069,397 |
| 2020-11-03 | $0.05450 | $0.05625 | $0.05359 | $0.05611 | $0 | $56,695,471 |
| 2020-11-04 | $0.05611 | $0.05719 | $0.05462 | $0.05682 | $0 | $57,417,157 |
| 2020-11-05 | $0.05684 | $0.06204 | $0.05606 | $0.06145 | $0 | $62,094,022 |
| 2020-11-06 | $0.06154 | $0.06282 | $0.05938 | $0.06071 | $0 | $61,344,405 |
| 2020-11-07 | $0.06071 | $0.06137 | $0.05482 | $0.05637 | $0 | $56,959,349 |
| 2020-11-08 | $0.05637 | $0.05973 | $0.05603 | $0.05913 | $0 | $59,750,020 |
| 2020-11-09 | $0.05913 | $0.05998 | $0.05649 | $0.05828 | $0 | $58,891,542 |
| 2020-11-10 | $0.05827 | $0.05871 | $0.05747 | $0.05811 | $0 | $58,719,486 |
| 2020-11-11 | $0.05811 | $0.06048 | $0.05810 | $0.05967 | $0 | $60,298,949 |
| 2020-11-12 | $0.05967 | $0.06033 | $0.05780 | $0.06022 | $0 | $60,854,342 |
| 2020-11-13 | $0.06022 | $0.06091 | $0.05917 | $0.06038 | $0 | $61,010,021 |
| 2020-11-14 | $0.06038 | $0.06038 | $0.05827 | $0.05945 | $0 | $60,073,417 |
| 2020-11-15 | $0.05945 | $0.06046 | $0.05875 | $0.05983 | $0 | $60,461,888 |
| 2020-11-16 | $0.05983 | $0.06397 | $0.05779 | $0.06352 | $0 | $64,183,476 |
| 2020-11-17 | $0.06342 | $0.06580 | $0.06129 | $0.06529 | $0 | $65,970,836 |
| 2020-11-18 | $0.06529 | $0.06583 | $0.05598 | $0.06409 | $0 | $64,761,414 |
| 2020-11-19 | $0.06409 | $0.06490 | $0.06084 | $0.06236 | $0 | $63,016,304 |
| 2020-11-20 | $0.06236 | $0.06383 | $0.06101 | $0.06332 | $0 | $63,989,613 |
| 2020-11-21 | $0.06332 | $0.07514 | $0.05958 | $0.07497 | $0 | $75,754,007 |
| 2020-11-22 | $0.07498 | $0.07517 | $0.06892 | $0.07165 | $0 | $72,400,545 |
| 2020-11-23 | $0.07164 | $0.07212 | $0.06902 | $0.06980 | $0 | $70,530,435 |
| 2020-11-24 | $0.06978 | $0.07406 | $0.05653 | $0.05733 | $0 | $57,929,990 |
| 2020-11-25 | $0.05732 | $0.06787 | $0.05675 | $0.06557 | $0 | $66,256,391 |
| 2020-11-26 | $0.06556 | $0.06603 | $0.05621 | $0.06507 | $0 | $65,749,427 |
| 2020-11-27 | $0.06515 | $0.06629 | $0.06280 | $0.06501 | $0 | $65,695,408 |
| 2020-11-28 | $0.06501 | $0.06874 | $0.06472 | $0.06821 | $0 | $68,930,191 |
| 2020-11-29 | $0.06821 | $0.06947 | $0.06724 | $0.06908 | $0 | $69,802,559 |
| 2020-11-30 | $0.06907 | $0.07047 | $0.05612 | $0.05780 | $0 | $58,409,550 |