Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01170 | $0.01223 | $0.01130 | $0.01165 | $307.33 | $415,246 |
| 2018-05-02 | $0.01163 | $0.01372 | $0.01121 | $0.01231 | $1,044.15 | $438,935 |
| 2018-05-03 | $0.01231 | $0.01270 | $0.01102 | $0.01264 | $8,180.95 | $450,625 |
| 2018-05-04 | $0.01263 | $0.01281 | $0.01233 | $0.01239 | $373.38 | $441,954 |
| 2018-05-05 | $0.01238 | $0.01300 | $0.01222 | $0.01236 | $183.17 | $440,988 |
| 2018-05-06 | $0.01237 | $0.01284 | $0.01185 | $0.01220 | $414.03 | $435,421 |
| 2018-05-07 | $0.01221 | $0.01222 | $0.01169 | $0.01185 | $110.10 | $422,856 |
| 2018-05-08 | $0.01187 | $0.01198 | $0.01141 | $0.01142 | $57.23 | $407,914 |
| 2018-05-09 | $0.01141 | $0.01159 | $0.01115 | $0.01154 | $96.70 | $412,172 |
| 2018-05-10 | $0.01154 | $0.01220 | $0.01121 | $0.01122 | $93.03 | $400,722 |
| 2018-05-11 | $0.01123 | $0.01145 | $0.01037 | $0.01044 | $54.75 | $372,964 |
| 2018-05-12 | $0.01041 | $0.01097 | $0.01014 | $0.01034 | $75.23 | $369,647 |
| 2018-05-13 | $0.01034 | $0.01103 | $0.01021 | $0.01095 | $46.09 | $391,507 |
| 2018-05-14 | $0.01095 | $0.01715 | $0.01018 | $0.01048 | $1,570.46 | $374,766 |
| 2018-05-15 | $0.01046 | $0.01062 | $0.009800 | $0.009857 | $341.25 | $352,527 |
| 2018-05-16 | $0.009851 | $0.01048 | $0.009459 | $0.01048 | $191.97 | $374,892 |
| 2018-05-17 | $0.01049 | $0.01054 | $0.009884 | $0.009991 | $50.36 | $357,497 |
| 2018-05-18 | $0.009999 | $0.01034 | $0.009851 | $0.01030 | $60.19 | $368,668 |
| 2018-05-19 | $0.01030 | $0.01046 | $0.01022 | $0.01025 | $76.19 | $366,992 |
| 2018-05-20 | $0.01026 | $0.01070 | $0.01019 | $0.01048 | $287.84 | $375,131 |
| 2018-05-21 | $0.01049 | $0.01081 | $0.01025 | $0.01034 | $62.10 | $370,485 |
| 2018-05-22 | $0.01034 | $0.01064 | $0.009633 | $0.009694 | $319.74 | $347,320 |
| 2018-05-23 | $0.009684 | $0.009792 | $0.008954 | $0.009028 | $298.04 | $323,543 |
| 2018-05-24 | $0.009006 | $0.009321 | $0.008750 | $0.009111 | $32.79 | $326,585 |
| 2018-05-25 | $0.009128 | $0.009313 | $0.008980 | $0.009123 | $207.57 | $327,083 |
| 2018-05-26 | $0.009111 | $0.009300 | $0.008808 | $0.008842 | $165.35 | $317,104 |
| 2018-05-27 | $0.008846 | $0.009116 | $0.008724 | $0.009027 | $85.02 | $323,808 |
| 2018-05-28 | $0.009029 | $0.009148 | $0.008556 | $0.008568 | $109.99 | $307,435 |
| 2018-05-29 | $0.008566 | $0.009197 | $0.008484 | $0.009026 | $350.78 | $323,933 |
| 2018-05-30 | $0.009032 | $0.009136 | $0.008342 | $0.008612 | $172.58 | $309,145 |
| 2018-05-31 | $0.008610 | $0.01618 | $0.008582 | $0.009166 | $3,051.15 | $329,100 |