Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.008643 | $0.01653 | $0.008567 | $0.01651 | $315.28 | $596,986 |
| 2018-07-02 | $0.01651 | $0.01651 | $0.008586 | $0.009221 | $436.10 | $333,554 |
| 2018-07-03 | $0.009178 | $0.009282 | $0.008808 | $0.008844 | $60.90 | $319,977 |
| 2018-07-04 | $0.008840 | $0.009326 | $0.008753 | $0.009157 | $114.03 | $331,378 |
| 2018-07-05 | $0.009177 | $0.009413 | $0.008918 | $0.009021 | $209.80 | $326,506 |
| 2018-07-06 | $0.009020 | $0.009253 | $0.008945 | $0.009253 | $119.55 | $334,991 |
| 2018-07-07 | $0.009238 | $0.009313 | $0.008863 | $0.009282 | $174.88 | $336,123 |
| 2018-07-08 | $0.009272 | $0.009290 | $0.009102 | $0.009118 | $119.38 | $330,248 |
| 2018-07-09 | $0.009116 | $0.009414 | $0.008690 | $0.008728 | $89.45 | $316,190 |
| 2018-07-10 | $0.008722 | $0.008833 | $0.008340 | $0.008398 | $29.87 | $304,322 |
| 2018-07-11 | $0.008399 | $0.008609 | $0.008198 | $0.008230 | $131.72 | $298,278 |
| 2018-07-12 | $0.008228 | $0.01101 | $0.007883 | $0.01101 | $297.38 | $399,058 |
| 2018-07-13 | $0.01102 | $0.01102 | $0.006877 | $0.006911 | $200.78 | $250,599 |
| 2018-07-14 | $0.006892 | $0.008287 | $0.006892 | $0.008125 | $41.11 | $294,691 |
| 2018-07-15 | $0.008123 | $0.008321 | $0.007744 | $0.008212 | $87.88 | $297,892 |
| 2018-07-16 | $0.008221 | $0.008957 | $0.008043 | $0.008957 | $100.03 | $325,013 |
| 2018-07-17 | $0.008935 | $0.009983 | $0.008636 | $0.009513 | $150.84 | $345,252 |
| 2018-07-18 | $0.009509 | $0.01040 | $0.007719 | $0.009709 | $310.31 | $352,449 |
| 2018-07-19 | $0.009705 | $0.009749 | $0.009262 | $0.009696 | $95.87 | $351,980 |
| 2018-07-20 | $0.009704 | $0.009991 | $0.009598 | $0.009671 | $20.58 | $351,117 |
| 2018-07-21 | $0.009669 | $0.009858 | $0.007360 | $0.007405 | $13.37 | $268,905 |
| 2018-07-22 | $0.007403 | $0.009274 | $0.007375 | $0.009025 | $729.40 | $327,753 |
| 2018-07-23 | $0.009015 | $0.009396 | $0.008732 | $0.009324 | $91.72 | $338,611 |
| 2018-07-24 | $0.009337 | $0.01027 | $0.009317 | $0.01019 | $43.00 | $370,070 |
| 2018-07-25 | $0.009999 | $0.01023 | $0.009583 | $0.009882 | $310.54 | $359,040 |
| 2018-07-26 | $0.009879 | $0.01003 | $0.009422 | $0.009524 | $83.51 | $346,076 |
| 2018-07-27 | $0.009519 | $0.01175 | $0.009435 | $0.009870 | $499.44 | $358,692 |
| 2018-07-28 | $0.009891 | $0.01026 | $0.009866 | $0.01014 | $99.36 | $368,535 |
| 2018-07-29 | $0.01018 | $0.01025 | $0.009826 | $0.009881 | $128.76 | $359,184 |
| 2018-07-30 | $0.009887 | $0.01049 | $0.009729 | $0.01049 | $1,830.75 | $381,254 |
| 2018-07-31 | $0.01047 | $0.01047 | $0.009308 | $0.009520 | $12.39 | $346,187 |