Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.006623 | $0.006651 | $0.005634 | $0.006572 | $838.94 | $224,501 |
| 2017-11-02 | $0.006579 | $0.007488 | $0.006579 | $0.007347 | $1,438.12 | $251,042 |
| 2017-11-03 | $0.007338 | $0.01318 | $0.007215 | $0.007723 | $3,714.94 | $263,946 |
| 2017-11-04 | $0.007704 | $0.008572 | $0.007189 | $0.007600 | $174.61 | $259,808 |
| 2017-11-05 | $0.007588 | $0.007681 | $0.007291 | $0.007372 | $794.83 | $252,066 |
| 2017-11-06 | $0.007388 | $0.009216 | $0.006232 | $0.006487 | $2,386.04 | $221,840 |
| 2017-11-07 | $0.006472 | $0.007359 | $0.006388 | $0.006501 | $988.60 | $222,394 |
| 2017-11-08 | $0.006482 | $0.007106 | $0.004932 | $0.005724 | $367.82 | $195,837 |
| 2017-11-09 | $0.005703 | $0.005953 | $0.005156 | $0.005162 | $64.55 | $176,656 |
| 2017-11-10 | $0.005196 | $0.005549 | $0.004946 | $0.005092 | $86.47 | $174,319 |
| 2017-11-11 | $0.005072 | $0.006703 | $0.004687 | $0.005930 | $2,161.93 | $203,049 |
| 2017-11-12 | $0.005950 | $0.006043 | $0.005199 | $0.005555 | $883.76 | $190,261 |
| 2017-11-13 | $0.005564 | $0.006795 | $0.005480 | $0.006768 | $1,166.04 | $231,830 |
| 2017-11-14 | $0.006786 | $0.007106 | $0.006527 | $0.006848 | $1,665.56 | $234,636 |
| 2017-11-15 | $0.006865 | $0.007655 | $0.006865 | $0.007558 | $2,072.10 | $259,030 |
| 2017-11-16 | $0.007671 | $0.008230 | $0.007246 | $0.007285 | $234.82 | $249,739 |
| 2017-11-17 | $0.007273 | $0.007698 | $0.007139 | $0.007252 | $773.94 | $248,662 |
| 2017-11-18 | $0.007225 | $0.008092 | $0.007004 | $0.007849 | $144.41 | $269,192 |
| 2017-11-19 | $0.007835 | $0.007866 | $0.007157 | $0.007527 | $471.40 | $258,203 |
| 2017-11-20 | $0.007522 | $0.008112 | $0.007433 | $0.007958 | $225.62 | $273,054 |
| 2017-11-21 | $0.007958 | $0.007994 | $0.007401 | $0.007727 | $459.51 | $265,199 |
| 2017-11-22 | $0.007746 | $0.007959 | $0.007678 | $0.007894 | $229.08 | $270,983 |
| 2017-11-23 | $0.007878 | $0.01053 | $0.007757 | $0.007890 | $1,609.02 | $270,943 |
| 2017-11-24 | $0.007879 | $0.008307 | $0.007646 | $0.007869 | $114.01 | $270,265 |
| 2017-11-25 | $0.007853 | $0.008683 | $0.007698 | $0.008427 | $617.04 | $289,502 |
| 2017-11-26 | $0.008428 | $0.009376 | $0.007641 | $0.008012 | $1,750.26 | $275,313 |
| 2017-11-27 | $0.008014 | $0.009802 | $0.007147 | $0.009381 | $947.08 | $322,418 |
| 2017-11-28 | $0.009405 | $0.01001 | $0.008449 | $0.008472 | $354.69 | $291,264 |
| 2017-11-29 | $0.008467 | $0.01039 | $0.007233 | $0.007383 | $888.58 | $253,871 |
| 2017-11-30 | $0.007818 | $0.008991 | $0.007069 | $0.008702 | $1,084.15 | $299,290 |