Joulecoin XJO
Xếp hạng #?
07:38:01 18/04/2019
Joulecoin (XJO)
Không theo dõi
Lịch sử giá Joulecoin (XJO) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01201 | $0.01490 | $0.005795 | $0.009355 | $2,597.42 | $348,933 |
| 2018-12-02 | $0.008540 | $0.01026 | $0.006225 | $0.007087 | $742.36 | $264,407 |
| 2018-12-03 | $0.007125 | $0.007740 | $0.005277 | $0.005392 | $235.47 | $201,222 |
| 2018-12-04 | $0.005388 | $0.006552 | $0.005184 | $0.006009 | $63.63 | $224,299 |
| 2018-12-05 | $0.006016 | $0.006030 | $0.004499 | $0.004499 | $82.65 | $167,967 |
| 2018-12-06 | $0.004497 | $0.007454 | $0.004091 | $0.005805 | $372.15 | $216,761 |
| 2018-12-07 | $0.005793 | $0.005793 | $0.004160 | $0.005540 | $306.37 | $206,916 |
| 2018-12-08 | $0.005537 | $0.005669 | $0.003428 | $0.004420 | $437.38 | $165,095 |
| 2018-12-09 | $0.004407 | $0.004473 | $0.001990 | $0.002966 | $1,276.80 | $110,801 |
| 2018-12-10 | $0.002961 | $0.003943 | $0.002858 | $0.002904 | $262.89 | $108,515 |
| 2018-12-11 | $0.002901 | $0.002950 | $0.002593 | $0.002671 | $89.50 | $99,836.74 |
| 2018-12-12 | $0.002668 | $0.002964 | $0.002627 | $0.002634 | $44.85 | $98,453.47 |
| 2018-12-13 | $0.002635 | $0.002753 | $0.002556 | $0.002648 | $14.12 | $99,020.61 |
| 2018-12-14 | $0.002646 | $0.003093 | $0.002461 | $0.002461 | $199.01 | $92,045.84 |
| 2018-12-15 | $0.002463 | $0.002571 | $0.002419 | $0.002426 | $38.88 | $90,765.87 |
| 2018-12-16 | $0.002426 | $0.003232 | $0.002424 | $0.002600 | $108.90 | $97,279.91 |
| 2018-12-17 | $0.002602 | $0.003029 | $0.002527 | $0.002769 | $79.27 | $103,625 |
| 2018-12-18 | $0.002769 | $0.002938 | $0.002726 | $0.002938 | $22.82 | $109,986 |
| 2018-12-19 | $0.002947 | $0.003890 | $0.002926 | $0.003040 | $84.57 | $113,809 |
| 2018-12-20 | $0.003032 | $0.003407 | $0.003023 | $0.003315 | $40.78 | $124,148 |
| 2018-12-21 | $0.003305 | $0.003347 | $0.003003 | $0.003039 | $36.32 | $113,819 |
| 2018-12-22 | $0.003042 | $0.003108 | $0.002952 | $0.003052 | $15.43 | $114,344 |
| 2018-12-23 | $0.003059 | $0.003870 | $0.003049 | $0.003279 | $201.59 | $122,856 |
| 2018-12-24 | $0.003400 | $0.003602 | $0.003182 | $0.003220 | $41.84 | $120,682 |
| 2018-12-25 | $0.003472 | $0.003472 | $0.002904 | $0.002980 | $14.58 | $111,720 |
| 2018-12-26 | $0.002980 | $0.003037 | $0.002896 | $0.002970 | $12.19 | $111,353 |
| 2018-12-27 | $0.002970 | $0.003798 | $0.002834 | $0.002844 | $62.60 | $106,675 |
| 2018-12-28 | $0.002846 | $0.003019 | $0.002790 | $0.002995 | $48.71 | $112,367 |
| 2018-12-29 | $0.003000 | $0.003015 | $0.002857 | $0.002865 | $75.33 | $107,511 |
| 2018-12-30 | $0.002865 | $0.002930 | $0.002838 | $0.002859 | $23.60 | $107,279 |
| 2018-12-31 | $0.002862 | $0.005257 | $0.002833 | $0.003033 | $345.73 | $113,860 |