Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01028 | $0.01207 | $0.009597 | $0.009856 | $738.81 | $353,979 |
| 2018-06-02 | $0.009854 | $0.01084 | $0.009799 | $0.01014 | $56.21 | $364,218 |
| 2018-06-03 | $0.01014 | $0.01024 | $0.009937 | $0.01001 | $234.14 | $359,598 |
| 2018-06-04 | $0.01001 | $0.01004 | $0.009200 | $0.009581 | $106.06 | $344,320 |
| 2018-06-05 | $0.009585 | $0.01091 | $0.009219 | $0.009829 | $242.55 | $353,298 |
| 2018-06-06 | $0.009826 | $0.009855 | $0.009363 | $0.009546 | $114.08 | $343,230 |
| 2018-06-07 | $0.009555 | $0.009706 | $0.009527 | $0.009627 | $31.16 | $346,209 |
| 2018-06-08 | $0.009634 | $0.01224 | $0.009242 | $0.009907 | $1,079.95 | $356,371 |
| 2018-06-09 | $0.009903 | $0.01647 | $0.009198 | $0.01327 | $18,835.20 | $477,395 |
| 2018-06-10 | $0.01329 | $0.01615 | $0.009478 | $0.01106 | $2,112.63 | $397,974 |
| 2018-06-11 | $0.01107 | $0.01112 | $0.008972 | $0.01045 | $123.75 | $376,072 |
| 2018-06-12 | $0.01044 | $0.01044 | $0.008821 | $0.008877 | $50.04 | $319,592 |
| 2018-06-13 | $0.008900 | $0.008901 | $0.008064 | $0.008215 | $115.18 | $295,829 |
| 2018-06-14 | $0.008211 | $0.008684 | $0.007821 | $0.008512 | $396.85 | $306,602 |
| 2018-06-15 | $0.008498 | $0.01504 | $0.008224 | $0.009330 | $1,780.88 | $336,141 |
| 2018-06-16 | $0.009296 | $0.009642 | $0.008399 | $0.008985 | $271.02 | $323,785 |
| 2018-06-17 | $0.009009 | $0.009132 | $0.008315 | $0.008449 | $344.13 | $304,552 |
| 2018-06-18 | $0.008420 | $0.01002 | $0.008228 | $0.009886 | $368.38 | $356,420 |
| 2018-06-19 | $0.009880 | $0.009906 | $0.008834 | $0.009249 | $134.78 | $333,526 |
| 2018-06-20 | $0.009254 | $0.009555 | $0.008916 | $0.009383 | $190.31 | $338,438 |
| 2018-06-21 | $0.009385 | $0.009638 | $0.009277 | $0.009579 | $153.29 | $345,608 |
| 2018-06-22 | $0.009569 | $0.01254 | $0.007633 | $0.009368 | $1,487.25 | $338,058 |
| 2018-06-23 | $0.009369 | $0.009600 | $0.008533 | $0.009128 | $102.71 | $329,481 |
| 2018-06-24 | $0.009127 | $0.009142 | $0.007512 | $0.008013 | $304.48 | $289,296 |
| 2018-06-25 | $0.007997 | $0.008171 | $0.007804 | $0.007867 | $150.81 | $284,076 |
| 2018-06-26 | $0.008094 | $0.01253 | $0.007844 | $0.008318 | $1,374.08 | $300,439 |
| 2018-06-27 | $0.008314 | $0.008429 | $0.007957 | $0.008112 | $128.83 | $293,097 |
| 2018-06-28 | $0.008115 | $0.009115 | $0.007665 | $0.007709 | $162.84 | $278,579 |
| 2018-06-29 | $0.007714 | $0.008189 | $0.007568 | $0.008051 | $119.72 | $291,017 |
| 2018-06-30 | $0.008062 | $0.008820 | $0.008062 | $0.008641 | $63.09 | $312,419 |