Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.008658 | $0.009379 | $0.008074 | $0.009130 | $140.54 | $314,111 |
| 2017-12-02 | $0.009122 | $0.009504 | $0.008962 | $0.009240 | $456.52 | $317,974 |
| 2017-12-03 | $0.009249 | $0.03846 | $0.009189 | $0.02229 | $29,847.80 | $767,061 |
| 2017-12-04 | $0.02209 | $0.02624 | $0.02171 | $0.02328 | $9,751.43 | $801,347 |
| 2017-12-05 | $0.02332 | $0.02543 | $0.02310 | $0.02360 | $2,197.69 | $812,866 |
| 2017-12-06 | $0.02355 | $0.02667 | $0.01317 | $0.02403 | $2,946.99 | $827,650 |
| 2017-12-07 | $0.02399 | $0.02720 | $0.01891 | $0.02237 | $1,200.89 | $770,710 |
| 2017-12-08 | $0.02242 | $0.02275 | $0.01819 | $0.02141 | $262.48 | $737,767 |
| 2017-12-09 | $0.02139 | $0.02139 | $0.01602 | $0.01733 | $1,016.84 | $597,431 |
| 2017-12-10 | $0.01740 | $0.01916 | $0.01473 | $0.01739 | $494.51 | $599,518 |
| 2017-12-11 | $0.01726 | $0.02025 | $0.01719 | $0.01913 | $2,445.15 | $659,563 |
| 2017-12-12 | $0.01919 | $0.02792 | $0.01879 | $0.02474 | $1,414.58 | $853,444 |
| 2017-12-13 | $0.02479 | $0.02548 | $0.01702 | $0.01782 | $2,938.31 | $614,698 |
| 2017-12-14 | $0.01779 | $0.02607 | $0.01749 | $0.02060 | $1,366.36 | $710,823 |
| 2017-12-15 | $0.02074 | $0.02469 | $0.02053 | $0.02430 | $854.50 | $838,685 |
| 2017-12-16 | $0.02430 | $0.03711 | $0.02204 | $0.03219 | $11,117.30 | $1,111,457 |
| 2017-12-17 | $0.03285 | $0.03879 | $0.02777 | $0.02808 | $601.09 | $969,884 |
| 2017-12-18 | $0.02815 | $0.06803 | $0.02374 | $0.03754 | $11,955.40 | $1,296,866 |
| 2017-12-19 | $0.03757 | $0.03778 | $0.03254 | $0.03361 | $5,933.34 | $1,161,231 |
| 2017-12-20 | $0.03358 | $0.03571 | $0.02817 | $0.02939 | $1,904.82 | $1,015,771 |
| 2017-12-21 | $0.02946 | $0.03422 | $0.02438 | $0.02609 | $6,235.30 | $902,039 |
| 2017-12-22 | $0.02618 | $0.03088 | $0.01882 | $0.02839 | $1,588.07 | $981,745 |
| 2017-12-23 | $0.02868 | $0.03501 | $0.02858 | $0.03078 | $3,681.75 | $1,064,516 |
| 2017-12-24 | $0.03094 | $0.03339 | $0.02434 | $0.02767 | $6,861.29 | $957,099 |
| 2017-12-25 | $0.02787 | $0.03154 | $0.02677 | $0.02788 | $1,405.40 | $964,720 |
| 2017-12-26 | $0.02785 | $0.03588 | $0.02772 | $0.03339 | $1,286.27 | $1,155,790 |
| 2017-12-27 | $0.03342 | $0.03483 | $0.02286 | $0.02582 | $18,252.30 | $893,907 |
| 2017-12-28 | $0.02577 | $0.02585 | $0.01854 | $0.01955 | $4,744.67 | $677,004 |
| 2017-12-29 | $0.01975 | $0.02683 | $0.01884 | $0.02517 | $3,566.61 | $871,783 |
| 2017-12-30 | $0.02511 | $0.02981 | $0.02189 | $0.02257 | $4,055.11 | $781,774 |
| 2017-12-31 | $0.02233 | $0.03449 | $0.02210 | $0.03412 | $7,995.83 | $1,182,161 |