Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03424 | $0.03424 | $0.01788 | $0.02474 | $4,154.16 | $857,330 |
| 2018-01-02 | $0.02473 | $0.03332 | $0.02473 | $0.03093 | $1,090.97 | $1,072,096 |
| 2018-01-03 | $0.03085 | $0.03926 | $0.02860 | $0.03685 | $3,719.49 | $1,277,624 |
| 2018-01-04 | $0.03704 | $0.03771 | $0.02920 | $0.03433 | $1,127.75 | $1,190,725 |
| 2018-01-05 | $0.03435 | $0.04080 | $0.03229 | $0.03866 | $2,006.59 | $1,341,230 |
| 2018-01-06 | $0.03868 | $0.04289 | $0.02525 | $0.03763 | $6,997.88 | $1,305,724 |
| 2018-01-07 | $0.03760 | $0.04559 | $0.03235 | $0.04305 | $5,598.53 | $1,494,204 |
| 2018-01-08 | $0.04299 | $0.07522 | $0.03822 | $0.04760 | $26,366.60 | $1,652,408 |
| 2018-01-09 | $0.04747 | $0.06468 | $0.03908 | $0.06116 | $16,046.60 | $2,123,766 |
| 2018-01-10 | $0.05779 | $0.06086 | $0.04757 | $0.05713 | $6,200.46 | $1,984,144 |
| 2018-01-11 | $0.05706 | $0.09972 | $0.04742 | $0.05931 | $16,973.00 | $2,060,463 |
| 2018-01-12 | $0.05996 | $0.07462 | $0.05111 | $0.05965 | $6,331.11 | $2,072,631 |
| 2018-01-13 | $0.05957 | $0.09957 | $0.05957 | $0.07115 | $38,969.60 | $2,472,897 |
| 2018-01-14 | $0.07470 | $0.07470 | $0.05581 | $0.06052 | $6,009.39 | $2,104,072 |
| 2018-01-15 | $0.06009 | $0.06009 | $0.04440 | $0.04461 | $4,881.15 | $1,551,197 |
| 2018-01-16 | $0.04467 | $0.04859 | $0.02645 | $0.03241 | $3,840.54 | $1,127,075 |
| 2018-01-17 | $0.04483 | $0.04555 | $0.02460 | $0.03053 | $3,680.21 | $1,062,143 |
| 2018-01-18 | $0.03065 | $0.04634 | $0.03037 | $0.03752 | $2,303.26 | $1,305,648 |
| 2018-01-19 | $0.03713 | $0.04590 | $0.03687 | $0.03803 | $3,383.67 | $1,323,546 |
| 2018-01-20 | $0.03890 | $0.05951 | $0.03890 | $0.04653 | $4,465.59 | $1,619,949 |
| 2018-01-21 | $0.06494 | $0.06494 | $0.04076 | $0.04296 | $10,932.40 | $1,495,847 |
| 2018-01-22 | $0.04360 | $0.06279 | $0.03659 | $0.04289 | $30,614.00 | $1,493,617 |
| 2018-01-23 | $0.04277 | $0.05464 | $0.04000 | $0.04264 | $6,671.46 | $1,485,240 |
| 2018-01-24 | $0.04261 | $0.04507 | $0.04067 | $0.04094 | $1,954.22 | $1,426,511 |
| 2018-01-25 | $0.04161 | $0.04310 | $0.03489 | $0.03889 | $4,535.89 | $1,355,453 |
| 2018-01-26 | $0.03878 | $0.04977 | $0.03028 | $0.03589 | $5,168.31 | $1,251,066 |
| 2018-01-27 | $0.03586 | $0.04448 | $0.03526 | $0.03979 | $2,153.39 | $1,387,352 |
| 2018-01-28 | $0.03999 | $0.04424 | $0.03987 | $0.04401 | $1,513.62 | $1,535,060 |
| 2018-01-29 | $0.04397 | $0.04969 | $0.03781 | $0.03975 | $1,233.07 | $1,386,606 |
| 2018-01-30 | $0.03976 | $0.04317 | $0.03372 | $0.03421 | $1,679.83 | $1,193,840 |
| 2018-01-31 | $0.03427 | $0.03427 | $0.02994 | $0.03079 | $1,293.26 | $1,074,477 |