Joule JUL
Xếp hạng #?
03:05:11 22/01/2021
Joule (JUL)
Không theo dõi
Lịch sử giá Joule (JUL) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.05780 | $0.06549 | $0.05689 | $0.06205 | $0 | $62,706,130 |
| 2020-12-02 | $0.06205 | $0.06468 | $0.06121 | $0.06433 | $0 | $65,005,032 |
| 2020-12-03 | $0.06432 | $0.06456 | $0.06227 | $0.06398 | $0 | $64,655,128 |
| 2020-12-04 | $0.06398 | $0.06419 | $0.06151 | $0.06153 | $0 | $62,175,274 |
| 2020-12-05 | $0.06152 | $0.06304 | $0.05613 | $0.05660 | $0 | $57,193,666 |
| 2020-12-06 | $0.05660 | $0.06108 | $0.05660 | $0.06092 | $0 | $61,556,632 |
| 2020-12-07 | $0.06094 | $0.06377 | $0.06044 | $0.06315 | $0 | $63,809,216 |
| 2020-12-08 | $0.06314 | $0.06344 | $0.06011 | $0.06027 | $0 | $60,905,733 |
| 2020-12-09 | $0.06028 | $0.06240 | $0.05971 | $0.06215 | $0 | $62,806,902 |
| 2020-12-10 | $0.06216 | $0.06286 | $0.06105 | $0.06210 | $0 | $62,748,768 |
| 2020-12-11 | $0.06210 | $0.06271 | $0.06049 | $0.06230 | $0 | $62,952,161 |
| 2020-12-12 | $0.06230 | $0.06527 | $0.06226 | $0.06488 | $0 | $65,560,209 |
| 2020-12-13 | $0.06487 | $0.06706 | $0.06463 | $0.06623 | $0 | $66,922,519 |
| 2020-12-14 | $0.06623 | $0.06675 | $0.06266 | $0.06332 | $0 | $63,988,414 |
| 2020-12-15 | $0.06332 | $0.06417 | $0.06106 | $0.06215 | $0 | $62,798,568 |
| 2020-12-16 | $0.06213 | $0.06867 | $0.06175 | $0.06824 | $0 | $68,960,545 |
| 2020-12-17 | $0.06819 | $0.07149 | $0.06624 | $0.06731 | $0 | $68,015,409 |
| 2020-12-18 | $0.06735 | $0.07436 | $0.06643 | $0.07403 | $0 | $74,809,457 |
| 2020-12-19 | $0.07404 | $0.07707 | $0.07304 | $0.07638 | $0 | $77,185,617 |
| 2020-12-20 | $0.07638 | $0.07638 | $0.07203 | $0.07276 | $0 | $73,525,256 |
| 2020-12-21 | $0.07278 | $0.07459 | $0.06869 | $0.07090 | $0 | $71,646,912 |
| 2020-12-22 | $0.07070 | $0.07375 | $0.06953 | $0.07371 | $0 | $74,480,980 |
| 2020-12-23 | $0.07373 | $0.07442 | $0.06784 | $0.06914 | $0 | $69,867,988 |
| 2020-12-24 | $0.06908 | $0.07064 | $0.06770 | $0.07061 | $0 | $71,356,169 |
| 2020-12-25 | $0.07053 | $0.07319 | $0.06973 | $0.07308 | $0 | $73,846,034 |
| 2020-12-26 | $0.07306 | $0.07858 | $0.07264 | $0.07774 | $0 | $78,558,859 |
| 2020-12-27 | $0.07777 | $0.08320 | $0.07647 | $0.07753 | $0 | $78,339,842 |
| 2020-12-28 | $0.07750 | $0.08055 | $0.07731 | $0.07966 | $0 | $80,491,527 |
| 2020-12-29 | $0.07966 | $0.08050 | $0.07643 | $0.08048 | $0 | $81,320,565 |
| 2020-12-30 | $0.08047 | $0.08509 | $0.08047 | $0.08480 | $0 | $85,689,879 |
| 2020-12-31 | $0.08482 | $0.08601 | $0.08294 | $0.08532 | $0 | $86,216,571 |