Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $0.04588 | $0.04827 | $0.04439 | $0.04484 | $1,673.42 | $133,568 |
| 2014-01-02 | $0.04496 | $0.05032 | $0.04484 | $0.04702 | $2,749.76 | $141,542 |
| 2014-01-03 | $0.04697 | $0.05027 | $0.04421 | $0.04421 | $2,683.28 | $134,500 |
| 2014-01-04 | $0.04446 | $0.04553 | $0.04143 | $0.04298 | $2,599.77 | $132,130 |
| 2014-01-05 | $0.04294 | $0.04838 | $0.04294 | $0.04574 | $2,189.85 | $142,050 |
| 2014-01-06 | $0.04587 | $0.04885 | $0.03590 | $0.03765 | $1,690.82 | $118,078 |
| 2014-01-07 | $0.03774 | $0.03897 | $0.03090 | $0.03090 | $1,173.35 | $97,904.57 |
| 2014-01-08 | $0.03067 | $0.03475 | $0.02991 | $0.03150 | $834.19 | $100,807 |
| 2014-01-09 | $0.03145 | $0.03296 | $0.03145 | $0.03178 | $908.53 | $101,756 |
| 2014-01-14 | $0.01259 | $0.02117 | $0.01155 | $0.01390 | $1,319.81 | $47,122.61 |
| 2014-01-15 | $0.01390 | $0.01675 | $0.01378 | $0.01542 | $935.83 | $52,776.61 |
| 2014-01-16 | $0.01541 | $0.01646 | $0.01451 | $0.01469 | $626.84 | $50,763.68 |
| 2014-01-17 | $0.01467 | $0.01812 | $0.01424 | $0.01455 | $1,005.52 | $50,747.26 |
| 2014-01-18 | $0.01457 | $0.01818 | $0.01457 | $0.01484 | $810.97 | $52,241.67 |
| 2014-01-19 | $0.01484 | $0.01834 | $0.01476 | $0.01616 | $955.97 | $57,420.41 |
| 2014-01-20 | $0.01617 | $0.01916 | $0.01607 | $0.01642 | $1,422.65 | $58,881.21 |
| 2014-01-21 | $0.01641 | $0.02296 | $0.01602 | $0.02290 | $3,129.71 | $82,772.21 |
| 2014-01-22 | $0.02408 | $0.02418 | $0.01859 | $0.02347 | $3,040.95 | $85,621.33 |
| 2014-01-23 | $0.02346 | $0.04234 | $0.02199 | $0.02928 | $7,326.69 | $107,784 |
| 2014-01-24 | $0.02929 | $0.03546 | $0.02745 | $0.02923 | $3,987.56 | $108,530 |
| 2014-01-25 | $0.02920 | $0.04016 | $0.02657 | $0.02907 | $2,571.95 | $108,873 |
| 2014-01-26 | $0.03072 | $0.03416 | $0.02878 | $0.03014 | $1,250.14 | $113,843 |
| 2014-01-27 | $0.03012 | $0.03055 | $0.02204 | $0.02237 | $492.85 | $85,106.29 |
| 2014-01-28 | $0.02245 | $0.02454 | $0.02079 | $0.02079 | $1,067.57 | $79,782.45 |
| 2014-01-29 | $0.02072 | $0.02558 | $0.01979 | $0.02230 | $2,138.27 | $86,337.29 |
| 2014-01-30 | $0.02230 | $0.02329 | $0.02054 | $0.02251 | $3,282.25 | $87,855.05 |
| 2014-01-31 | $0.02184 | $0.02268 | $0.01833 | $0.02164 | $3,415.90 | $85,160.45 |