Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01759 | $0.01908 | $0.01745 | $0.01827 | $454.08 | $641,917 |
| 2018-03-02 | $0.01822 | $0.02403 | $0.01731 | $0.02021 | $2,375.02 | $710,254 |
| 2018-03-03 | $0.02018 | $0.02034 | $0.01630 | $0.01721 | $1,622.32 | $604,994 |
| 2018-03-04 | $0.01718 | $0.01856 | $0.01678 | $0.01686 | $627.12 | $592,988 |
| 2018-03-05 | $0.01685 | $0.01805 | $0.01676 | $0.01750 | $347.41 | $615,403 |
| 2018-03-06 | $0.01749 | $0.01819 | $0.01623 | $0.01655 | $110.12 | $582,348 |
| 2018-03-07 | $0.01653 | $0.01677 | $0.01377 | $0.01423 | $316.36 | $500,874 |
| 2018-03-08 | $0.01421 | $0.01848 | $0.01374 | $0.01593 | $787.63 | $560,685 |
| 2018-03-09 | $0.01583 | $0.01602 | $0.01403 | $0.01543 | $454.67 | $543,104 |
| 2018-03-10 | $0.01543 | $0.01607 | $0.01404 | $0.01417 | $67.10 | $498,986 |
| 2018-03-11 | $0.01412 | $0.01556 | $0.01364 | $0.01532 | $577.95 | $539,531 |
| 2018-03-12 | $0.01527 | $0.01919 | $0.01354 | $0.01470 | $628.10 | $517,772 |
| 2018-03-13 | $0.01461 | $0.01912 | $0.01173 | $0.01391 | $2,495.62 | $490,307 |
| 2018-03-14 | $0.01392 | $0.02445 | $0.01052 | $0.01612 | $17,638.20 | $568,007 |
| 2018-03-15 | $0.01619 | $0.02401 | $0.01561 | $0.01669 | $5,374.86 | $588,203 |
| 2018-03-16 | $0.01668 | $0.01677 | $0.01452 | $0.01452 | $709.98 | $511,974 |
| 2018-03-17 | $0.01454 | $0.01455 | $0.01256 | $0.01263 | $269.03 | $445,411 |
| 2018-03-18 | $0.01260 | $0.01305 | $0.01147 | $0.01305 | $630.42 | $460,257 |
| 2018-03-19 | $0.01299 | $0.01407 | $0.01222 | $0.01272 | $1,295.51 | $448,669 |
| 2018-03-20 | $0.01286 | $0.01461 | $0.01242 | $0.01275 | $1,476.38 | $449,808 |
| 2018-03-21 | $0.01277 | $0.01374 | $0.01275 | $0.01328 | $293.82 | $468,685 |
| 2018-03-22 | $0.01325 | $0.01350 | $0.01198 | $0.01236 | $759.05 | $436,391 |
| 2018-03-23 | $0.01236 | $0.01321 | $0.01109 | $0.01321 | $494.42 | $466,352 |
| 2018-03-24 | $0.01321 | $0.01352 | $0.01123 | $0.01171 | $135.34 | $413,719 |
| 2018-03-25 | $0.01155 | $0.01287 | $0.01155 | $0.01198 | $95.09 | $423,317 |
| 2018-03-26 | $0.01198 | $0.01218 | $0.01135 | $0.01191 | $67.14 | $420,887 |
| 2018-03-27 | $0.01189 | $0.01195 | $0.01049 | $0.01161 | $451.80 | $410,412 |
| 2018-03-28 | $0.01161 | $0.01199 | $0.01093 | $0.01159 | $34.12 | $409,650 |
| 2018-03-29 | $0.01160 | $0.01164 | $0.009614 | $0.01045 | $115.31 | $369,657 |
| 2018-03-30 | $0.01043 | $0.01088 | $0.009260 | $0.01022 | $340.74 | $361,380 |
| 2018-03-31 | $0.01022 | $0.01061 | $0.009789 | $0.01009 | $37.58 | $357,114 |