Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.03086 | $0.03467 | $0.02408 | $0.02408 | $831.16 | $840,528 |
| 2018-02-02 | $0.02403 | $0.02474 | $0.01946 | $0.02130 | $321.14 | $743,700 |
| 2018-02-03 | $0.02137 | $0.02302 | $0.01930 | $0.02144 | $282.29 | $748,666 |
| 2018-02-04 | $0.02145 | $0.04182 | $0.01749 | $0.02086 | $24,160.30 | $728,764 |
| 2018-02-05 | $0.02066 | $0.02313 | $0.01357 | $0.01393 | $2,654.90 | $486,916 |
| 2018-02-06 | $0.01395 | $0.01861 | $0.01313 | $0.01729 | $679.57 | $604,121 |
| 2018-02-07 | $0.01711 | $0.02901 | $0.01688 | $0.01977 | $7,168.40 | $691,268 |
| 2018-02-08 | $0.01970 | $0.02252 | $0.01944 | $0.02173 | $837.28 | $759,945 |
| 2018-02-09 | $0.02180 | $0.02491 | $0.01973 | $0.02205 | $11,662.80 | $771,291 |
| 2018-02-10 | $0.02207 | $0.03617 | $0.02144 | $0.02200 | $12,981.20 | $769,626 |
| 2018-02-11 | $0.02198 | $0.02474 | $0.02024 | $0.02255 | $1,930.82 | $789,033 |
| 2018-02-12 | $0.02269 | $0.02576 | $0.02202 | $0.02286 | $1,002.70 | $799,932 |
| 2018-02-13 | $0.02290 | $0.02358 | $0.02172 | $0.02271 | $680.18 | $794,929 |
| 2018-02-14 | $0.02264 | $0.02534 | $0.02264 | $0.02458 | $829.56 | $860,695 |
| 2018-02-15 | $0.02459 | $0.02986 | $0.02432 | $0.02754 | $2,439.95 | $964,459 |
| 2018-02-16 | $0.02742 | $0.05370 | $0.02480 | $0.02735 | $26,221.40 | $957,965 |
| 2018-02-17 | $0.02734 | $0.03006 | $0.02692 | $0.02931 | $5,674.46 | $1,026,918 |
| 2018-02-18 | $0.02940 | $0.02987 | $0.02450 | $0.02564 | $4,056.68 | $898,735 |
| 2018-02-19 | $0.02553 | $0.03043 | $0.02528 | $0.03036 | $1,538.49 | $1,064,180 |
| 2018-02-20 | $0.03038 | $0.03123 | $0.02577 | $0.02630 | $2,178.72 | $922,125 |
| 2018-02-21 | $0.02627 | $0.02657 | $0.01565 | $0.01640 | $5,233.91 | $575,134 |
| 2018-02-22 | $0.01638 | $0.02093 | $0.01620 | $0.01948 | $2,214.65 | $683,304 |
| 2018-02-23 | $0.01946 | $0.02114 | $0.01898 | $0.02002 | $357.86 | $702,311 |
| 2018-02-24 | $0.01999 | $0.02078 | $0.01784 | $0.01823 | $1,183.87 | $639,953 |
| 2018-02-25 | $0.01821 | $0.02032 | $0.01742 | $0.01770 | $1,113.98 | $621,302 |
| 2018-02-26 | $0.01772 | $0.02017 | $0.01585 | $0.01996 | $1,649.74 | $700,794 |
| 2018-02-27 | $0.02002 | $0.02304 | $0.01966 | $0.02011 | $536.98 | $706,189 |
| 2018-02-28 | $0.02008 | $0.02123 | $0.01754 | $0.01756 | $878.15 | $617,004 |