Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.006266 | $0.007210 | $0.006263 | $0.006612 | $53.97 | $242,041 |
| 2018-09-02 | $0.006615 | $0.006937 | $0.006412 | $0.006882 | $77.03 | $251,980 |
| 2018-09-03 | $0.006880 | $0.006972 | $0.006696 | $0.006706 | $64.03 | $245,598 |
| 2018-09-04 | $0.006798 | $0.007134 | $0.006601 | $0.006613 | $66.87 | $242,233 |
| 2018-09-05 | $0.006618 | $0.007012 | $0.005832 | $0.005832 | $87.60 | $213,679 |
| 2018-09-06 | $0.005842 | $0.006308 | $0.005410 | $0.005534 | $73.12 | $202,799 |
| 2018-09-07 | $0.005528 | $0.005627 | $0.005213 | $0.005325 | $68.42 | $195,184 |
| 2018-09-08 | $0.005331 | $0.005641 | $0.004494 | $0.004519 | $16.71 | $165,701 |
| 2018-09-09 | $0.004517 | $0.006358 | $0.004506 | $0.005074 | $204.62 | $186,058 |
| 2018-09-10 | $0.005071 | $0.005727 | $0.005071 | $0.005440 | $52.20 | $199,512 |
| 2018-09-11 | $0.005449 | $0.008172 | $0.005041 | $0.006897 | $638.74 | $252,983 |
| 2018-09-12 | $0.006897 | $0.007315 | $0.005388 | $0.005765 | $197.97 | $211,536 |
| 2018-09-13 | $0.005770 | $0.006938 | $0.005603 | $0.005661 | $69.58 | $207,736 |
| 2018-09-14 | $0.005657 | $0.006368 | $0.005632 | $0.005720 | $30.03 | $209,945 |
| 2018-09-15 | $0.005712 | $0.005773 | $0.005698 | $0.005755 | $25.20 | $211,259 |
| 2018-09-16 | $0.005771 | $0.006145 | $0.004418 | $0.005207 | $942.44 | $191,179 |
| 2018-09-17 | $0.005219 | $0.005759 | $0.005201 | $0.005231 | $153.80 | $192,105 |
| 2018-09-18 | $0.005231 | $0.005495 | $0.004745 | $0.005478 | $31.64 | $201,234 |
| 2018-09-19 | $0.005481 | $0.005541 | $0.005103 | $0.005110 | $30.54 | $187,724 |
| 2018-09-20 | $0.005112 | $0.005748 | $0.004760 | $0.005713 | $132.34 | $209,941 |
| 2018-09-21 | $0.005714 | $0.005729 | $0.005226 | $0.005393 | $22.45 | $198,200 |
| 2018-09-22 | $0.005397 | $0.005436 | $0.004677 | $0.004693 | $9.42 | $172,525 |
| 2018-09-23 | $0.004696 | $0.004704 | $0.004044 | $0.004060 | $357.94 | $149,260 |
| 2018-09-24 | $0.004061 | $0.004571 | $0.003816 | $0.004235 | $15.89 | $155,728 |
| 2018-09-25 | $0.004230 | $0.004232 | $0.003177 | $0.003216 | $112.20 | $118,252 |
| 2018-09-26 | $0.003210 | $0.004208 | $0.003192 | $0.004009 | $17.56 | $147,455 |
| 2018-09-27 | $0.004014 | $0.004039 | $0.002203 | $0.003004 | $327.02 | $110,529 |
| 2018-09-28 | $0.003005 | $0.004011 | $0.003005 | $0.003383 | $515.34 | $124,495 |
| 2018-09-29 | $0.003381 | $0.004504 | $0.003311 | $0.004488 | $73.53 | $165,179 |
| 2018-09-30 | $0.004486 | $0.004489 | $0.003666 | $0.004236 | $16.22 | $155,949 |