Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.004224 | $0.004350 | $0.003744 | $0.004022 | $39.07 | $148,078 |
| 2018-10-02 | $0.004010 | $0.005712 | $0.004010 | $0.005677 | $122.31 | $209,071 |
| 2018-10-03 | $0.005680 | $0.005758 | $0.004191 | $0.004219 | $31.26 | $155,401 |
| 2018-10-04 | $0.004224 | $0.004488 | $0.004211 | $0.004323 | $38.65 | $159,242 |
| 2018-10-05 | $0.004334 | $0.004508 | $0.004247 | $0.004493 | $74.93 | $165,530 |
| 2018-10-06 | $0.004503 | $0.004903 | $0.004322 | $0.004890 | $21.27 | $180,209 |
| 2018-10-07 | $0.004908 | $0.005119 | $0.004576 | $0.004590 | $12.98 | $169,167 |
| 2018-10-08 | $0.004611 | $0.004892 | $0.004518 | $0.004745 | $150.03 | $174,931 |
| 2018-10-09 | $0.004762 | $0.004834 | $0.004216 | $0.004245 | $153.40 | $156,521 |
| 2018-10-10 | $0.004231 | $0.004715 | $0.004156 | $0.004713 | $83.60 | $173,804 |
| 2018-10-11 | $0.004697 | $0.004710 | $0.004476 | $0.004536 | $36.41 | $167,315 |
| 2018-10-12 | $0.004530 | $0.004766 | $0.004522 | $0.004678 | $59.59 | $172,614 |
| 2018-10-13 | $0.004679 | $0.005666 | $0.004679 | $0.005636 | $55.33 | $207,984 |
| 2018-10-14 | $0.005637 | $0.005722 | $0.004615 | $0.004633 | $186.43 | $171,004 |
| 2018-10-15 | $0.004638 | $0.005254 | $0.004606 | $0.005016 | $35.07 | $185,183 |
| 2018-10-16 | $0.005011 | $0.005088 | $0.004910 | $0.004959 | $22.13 | $183,128 |
| 2018-10-17 | $0.004976 | $0.004988 | $0.004824 | $0.004842 | $46.26 | $178,849 |
| 2018-10-18 | $0.004861 | $0.004878 | $0.004693 | $0.004729 | $605.30 | $174,694 |
| 2018-10-19 | $0.004728 | $0.004794 | $0.004702 | $0.004759 | $8.05 | $175,838 |
| 2018-10-20 | $0.004759 | $0.005057 | $0.004691 | $0.005011 | $30.92 | $185,201 |
| 2018-10-21 | $0.005012 | $0.005634 | $0.004702 | $0.004734 | $47.18 | $175,013 |
| 2018-10-22 | $0.004732 | $0.005343 | $0.004691 | $0.005314 | $11.78 | $196,501 |
| 2018-10-23 | $0.005314 | $0.005334 | $0.004704 | $0.004877 | $37.92 | $180,374 |
| 2018-10-24 | $0.004855 | $0.005153 | $0.004708 | $0.004729 | $33.70 | $174,933 |
| 2018-10-25 | $0.004731 | $0.004863 | $0.004511 | $0.004511 | $6.57 | $166,913 |
| 2018-10-26 | $0.004504 | $0.004530 | $0.004111 | $0.004139 | $35.55 | $153,195 |
| 2018-10-27 | $0.004123 | $0.004600 | $0.004122 | $0.004571 | $18.57 | $169,192 |
| 2018-10-28 | $0.004595 | $0.004602 | $0.004017 | $0.004158 | $12.55 | $153,945 |
| 2018-10-29 | $0.004137 | $0.004719 | $0.004126 | $0.004547 | $9.23 | $168,402 |
| 2018-10-30 | $0.004548 | $0.004693 | $0.004462 | $0.004470 | $22.14 | $165,568 |
| 2018-10-31 | $0.004484 | $0.004841 | $0.004464 | $0.004653 | $22.91 | $172,363 |