Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.009528 | $0.009533 | $0.006548 | $0.009069 | $242.60 | $329,873 |
| 2018-08-02 | $0.009074 | $0.009178 | $0.008959 | $0.009011 | $45.99 | $327,823 |
| 2018-08-03 | $0.009010 | $0.009042 | $0.008757 | $0.008894 | $1,199.64 | $323,605 |
| 2018-08-04 | $0.008907 | $0.009981 | $0.008384 | $0.009324 | $332.08 | $339,300 |
| 2018-08-05 | $0.009328 | $0.009432 | $0.006992 | $0.008537 | $114.71 | $310,688 |
| 2018-08-06 | $0.008547 | $0.008547 | $0.007995 | $0.008306 | $203.39 | $302,346 |
| 2018-08-07 | $0.008302 | $0.008960 | $0.007604 | $0.008053 | $123.80 | $293,216 |
| 2018-08-08 | $0.008062 | $0.008062 | $0.005964 | $0.007402 | $934.52 | $269,561 |
| 2018-08-09 | $0.007419 | $0.007883 | $0.007341 | $0.007800 | $96.18 | $284,140 |
| 2018-08-10 | $0.007792 | $0.007830 | $0.007089 | $0.007205 | $43.50 | $262,521 |
| 2018-08-11 | $0.007198 | $0.007339 | $0.006442 | $0.006462 | $71.73 | $235,510 |
| 2018-08-12 | $0.006443 | $0.006995 | $0.006382 | $0.006705 | $65.11 | $244,414 |
| 2018-08-13 | $0.006703 | $0.006751 | $0.004799 | $0.005149 | $662.86 | $187,717 |
| 2018-08-14 | $0.005144 | $0.005284 | $0.002052 | $0.004246 | $1,213.62 | $154,853 |
| 2018-08-15 | $0.004243 | $0.004318 | $0.002932 | $0.003038 | $291.35 | $110,828 |
| 2018-08-16 | $0.003034 | $0.003611 | $0.002832 | $0.003538 | $91.72 | $129,094 |
| 2018-08-17 | $0.003539 | $0.004885 | $0.002824 | $0.004884 | $36.60 | $178,214 |
| 2018-08-18 | $0.004895 | $0.005119 | $0.003211 | $0.003420 | $186.71 | $124,788 |
| 2018-08-19 | $0.003421 | $0.006401 | $0.003421 | $0.005146 | $67.06 | $187,829 |
| 2018-08-20 | $0.005138 | $0.005158 | $0.004095 | $0.004567 | $148.61 | $166,740 |
| 2018-08-21 | $0.004561 | $0.005002 | $0.004379 | $0.004891 | $36.33 | $178,587 |
| 2018-08-22 | $0.004892 | $0.005142 | $0.004410 | $0.004924 | $28.07 | $179,856 |
| 2018-08-23 | $0.004926 | $0.005150 | $0.004197 | $0.004333 | $29.13 | $158,309 |
| 2018-08-24 | $0.004337 | $0.005168 | $0.004308 | $0.004534 | $33.97 | $165,665 |
| 2018-08-25 | $0.004526 | $0.008277 | $0.004526 | $0.007146 | $337.74 | $261,194 |
| 2018-08-26 | $0.007162 | $0.007162 | $0.004630 | $0.005408 | $75.82 | $197,702 |
| 2018-08-27 | $0.005405 | $0.005795 | $0.004917 | $0.005795 | $32.64 | $211,887 |
| 2018-08-28 | $0.005783 | $0.008968 | $0.005045 | $0.006290 | $264.73 | $230,058 |
| 2018-08-29 | $0.006296 | $0.007057 | $0.006187 | $0.006509 | $139.89 | $238,123 |
| 2018-08-30 | $0.006513 | $0.008903 | $0.006167 | $0.006289 | $153.36 | $230,114 |
| 2018-08-31 | $0.006295 | $0.007197 | $0.006174 | $0.006273 | $80.42 | $229,607 |