Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01009 | $0.01031 | $0.009540 | $0.009576 | $19.34 | $338,914 |
| 2018-04-02 | $0.009623 | $0.01093 | $0.009561 | $0.01092 | $53.82 | $386,441 |
| 2018-04-03 | $0.01092 | $0.01137 | $0.01065 | $0.01074 | $240.59 | $380,323 |
| 2018-04-04 | $0.01073 | $0.01095 | $0.009822 | $0.009912 | $66.41 | $351,029 |
| 2018-04-05 | $0.009916 | $0.01013 | $0.009390 | $0.009423 | $47.86 | $333,800 |
| 2018-04-06 | $0.009375 | $0.01024 | $0.008482 | $0.008550 | $216.24 | $302,928 |
| 2018-04-07 | $0.008560 | $0.009942 | $0.008547 | $0.009189 | $96.33 | $325,656 |
| 2018-04-08 | $0.009197 | $0.009591 | $0.009087 | $0.009517 | $327.78 | $337,362 |
| 2018-04-09 | $0.009532 | $0.01079 | $0.009267 | $0.009961 | $126.95 | $353,165 |
| 2018-04-10 | $0.009969 | $0.01000 | $0.009529 | $0.009583 | $39.30 | $339,856 |
| 2018-04-11 | $0.009592 | $0.009660 | $0.009282 | $0.009352 | $163.21 | $331,751 |
| 2018-04-12 | $0.009330 | $0.01098 | $0.009255 | $0.01046 | $95.67 | $371,049 |
| 2018-04-13 | $0.01047 | $0.01119 | $0.01038 | $0.01086 | $86.19 | $385,440 |
| 2018-04-14 | $0.01086 | $0.01634 | $0.009931 | $0.009992 | $545.77 | $354,680 |
| 2018-04-15 | $0.01000 | $0.01166 | $0.01000 | $0.01157 | $124.22 | $410,956 |
| 2018-04-16 | $0.01157 | $0.01157 | $0.008165 | $0.009994 | $948.37 | $354,925 |
| 2018-04-17 | $0.009999 | $0.01016 | $0.009504 | $0.009813 | $285.49 | $348,574 |
| 2018-04-18 | $0.009822 | $0.01108 | $0.009812 | $0.01062 | $128.07 | $377,216 |
| 2018-04-19 | $0.01062 | $0.01072 | $0.01041 | $0.01058 | $105.46 | $376,017 |
| 2018-04-20 | $0.01059 | $0.01138 | $0.01057 | $0.01128 | $114.21 | $400,926 |
| 2018-04-21 | $0.01128 | $0.01147 | $0.01083 | $0.01147 | $193.50 | $407,910 |
| 2018-04-22 | $0.01092 | $0.01115 | $0.01072 | $0.01072 | $89.23 | $381,272 |
| 2018-04-23 | $0.01070 | $0.01200 | $0.01069 | $0.01167 | $208.20 | $415,299 |
| 2018-04-24 | $0.01168 | $0.01318 | $0.01148 | $0.01269 | $1,024.96 | $451,604 |
| 2018-04-25 | $0.01261 | $0.01265 | $0.01182 | $0.01189 | $171.46 | $423,069 |
| 2018-04-26 | $0.01199 | $0.01228 | $0.01131 | $0.01191 | $64.51 | $423,897 |
| 2018-04-27 | $0.01192 | $0.01244 | $0.01119 | $0.01119 | $340.89 | $398,334 |
| 2018-04-28 | $0.01115 | $0.01371 | $0.01112 | $0.01150 | $876.35 | $409,579 |
| 2018-04-29 | $0.01149 | $0.01248 | $0.01149 | $0.01212 | $252.60 | $431,730 |
| 2018-04-30 | $0.01211 | $0.01244 | $0.01161 | $0.01169 | $109.24 | $416,669 |