Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.004653 | $0.004820 | $0.003416 | $0.004175 | $94.47 | $154,697 |
| 2018-11-02 | $0.004175 | $0.007598 | $0.004175 | $0.005041 | $839.11 | $186,815 |
| 2018-11-03 | $0.005041 | $0.005343 | $0.004693 | $0.005199 | $117.79 | $192,728 |
| 2018-11-04 | $0.005199 | $0.005199 | $0.004702 | $0.004751 | $71.49 | $176,183 |
| 2018-11-05 | $0.004751 | $0.004888 | $0.004610 | $0.004620 | $40.65 | $171,357 |
| 2018-11-06 | $0.004639 | $0.004910 | $0.004042 | $0.004277 | $131.53 | $158,259 |
| 2018-11-07 | $0.004277 | $0.006554 | $0.004103 | $0.005033 | $319.03 | $186,732 |
| 2018-11-08 | $0.005029 | $0.005039 | $0.004780 | $0.005017 | $57.80 | $186,208 |
| 2018-11-09 | $0.005018 | $0.005065 | $0.004902 | $0.004915 | $39.84 | $182,450 |
| 2018-11-10 | $0.004914 | $0.004947 | $0.004845 | $0.004882 | $32.59 | $181,273 |
| 2018-11-11 | $0.004882 | $0.004891 | $0.004833 | $0.004868 | $0 | $180,775 |
| 2018-11-12 | $0.004868 | $0.004899 | $0.004827 | $0.004840 | $50.02 | $179,790 |
| 2018-11-13 | $0.004840 | $0.004885 | $0.004814 | $0.004875 | $17.86 | $181,111 |
| 2018-11-14 | $0.004860 | $0.004873 | $0.004180 | $0.004332 | $27.74 | $160,984 |
| 2018-11-15 | $0.004354 | $0.004372 | $0.003787 | $0.004005 | $29.89 | $148,844 |
| 2018-11-16 | $0.004003 | $0.004009 | $0.003787 | $0.003840 | $5.87 | $142,747 |
| 2018-11-17 | $0.003848 | $0.003872 | $0.003799 | $0.003852 | $13.66 | $143,252 |
| 2018-11-18 | $0.003865 | $0.003993 | $0.003846 | $0.003932 | $8.50 | $146,232 |
| 2018-11-19 | $0.003933 | $0.003933 | $0.003436 | $0.003499 | $9.65 | $130,171 |
| 2018-11-20 | $0.003479 | $0.003596 | $0.003017 | $0.003175 | $3.90 | $118,152 |
| 2018-11-21 | $0.003178 | $0.003294 | $0.003095 | $0.003235 | $12.32 | $120,397 |
| 2018-11-22 | $0.003223 | $0.003541 | $0.003202 | $0.003318 | $25.02 | $123,524 |
| 2018-11-23 | $0.003301 | $0.004372 | $0.003129 | $0.004336 | $203.91 | $161,345 |
| 2018-11-24 | $0.004333 | $0.004415 | $0.002927 | $0.003015 | $20.99 | $112,300 |
| 2018-11-25 | $0.003017 | $0.003067 | $0.002740 | $0.002888 | $56.94 | $107,580 |
| 2018-11-26 | $0.002887 | $0.003049 | $0.002603 | $0.002698 | $9.63 | $100,521 |
| 2018-11-27 | $0.002696 | $0.002729 | $0.002549 | $0.002597 | $18.79 | $96,791.37 |
| 2018-11-28 | $0.002600 | $0.003074 | $0.002600 | $0.003061 | $143.36 | $114,087 |
| 2018-11-29 | $0.003073 | $0.003103 | $0.002666 | $0.002742 | $51.51 | $102,237 |
| 2018-11-30 | $0.002749 | $0.01389 | $0.002528 | $0.01197 | $11,850.30 | $446,546 |