Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.003917 | $0.004261 | $0.001375 | $0.003215 | $11,154.70 | $109,053 |
| 2017-10-02 | $0.003214 | $0.004345 | $0.002802 | $0.003689 | $9,507.09 | $125,129 |
| 2017-10-03 | $0.003704 | $0.003920 | $0.002803 | $0.003103 | $1,945.56 | $105,278 |
| 2017-10-04 | $0.003110 | $0.003112 | $0.002847 | $0.002908 | $667.66 | $98,686.11 |
| 2017-10-05 | $0.002911 | $0.003179 | $0.002604 | $0.002965 | $78.20 | $100,646 |
| 2017-10-06 | $0.002898 | $0.002994 | $0.002633 | $0.002667 | $288.69 | $90,567.63 |
| 2017-10-07 | $0.002674 | $0.003029 | $0.002671 | $0.002914 | $23.39 | $98,951.95 |
| 2017-10-08 | $0.003052 | $0.003770 | $0.002327 | $0.003141 | $659.29 | $106,687 |
| 2017-10-09 | $0.003141 | $0.003361 | $0.002762 | $0.003327 | $127.76 | $113,058 |
| 2017-10-10 | $0.003366 | $0.003414 | $0.002956 | $0.003004 | $46.81 | $102,103 |
| 2017-10-11 | $0.003004 | $0.003026 | $0.002168 | $0.002711 | $42.51 | $92,172.66 |
| 2017-10-12 | $0.002714 | $0.005562 | $0.002699 | $0.003200 | $3,264.21 | $108,809 |
| 2017-10-13 | $0.003210 | $0.003744 | $0.002617 | $0.003313 | $110.00 | $112,663 |
| 2017-10-14 | $0.003314 | $0.003670 | $0.003127 | $0.003415 | $124.41 | $116,161 |
| 2017-10-15 | $0.003421 | $0.003525 | $0.003057 | $0.003198 | $156.69 | $108,830 |
| 2017-10-16 | $0.003199 | $0.003319 | $0.003068 | $0.003292 | $97.93 | $112,028 |
| 2017-10-17 | $0.003292 | $0.003302 | $0.003150 | $0.003186 | $125.29 | $108,447 |
| 2017-10-18 | $0.003184 | $0.004823 | $0.003081 | $0.003461 | $424.67 | $117,838 |
| 2017-10-19 | $0.003408 | $0.005305 | $0.003349 | $0.003772 | $2,195.55 | $128,463 |
| 2017-10-20 | $0.003773 | $0.005217 | $0.003663 | $0.003860 | $409.24 | $131,473 |
| 2017-10-21 | $0.003852 | $0.003972 | $0.003563 | $0.003781 | $187.65 | $128,827 |
| 2017-10-22 | $0.003782 | $0.003814 | $0.003507 | $0.003608 | $229.53 | $122,964 |
| 2017-10-23 | $0.003602 | $0.004103 | $0.003405 | $0.004002 | $306.35 | $136,422 |
| 2017-10-24 | $0.003993 | $0.003993 | $0.003556 | $0.003578 | $52.60 | $121,982 |
| 2017-10-25 | $0.003580 | $0.003788 | $0.003491 | $0.003713 | $177.41 | $126,611 |
| 2017-10-26 | $0.003712 | $0.003865 | $0.003683 | $0.003824 | $24.32 | $130,459 |
| 2017-10-27 | $0.003825 | $0.003897 | $0.003280 | $0.003282 | $64.59 | $111,982 |
| 2017-10-28 | $0.003291 | $0.005359 | $0.003291 | $0.003734 | $1,558.22 | $127,430 |
| 2017-10-29 | $0.003729 | $0.009981 | $0.003663 | $0.005872 | $18,320.90 | $200,441 |
| 2017-10-30 | $0.005838 | $0.01387 | $0.005014 | $0.006141 | $2,689.55 | $209,681 |
| 2017-10-31 | $0.006120 | $0.006880 | $0.006012 | $0.006628 | $745.33 | $226,377 |