Junkcoin JKC
Xếp hạng #?
00:14:01 17/05/2016
Junkcoin (JKC)
Không hoạt động
Lịch sử giá Junkcoin (JKC) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $0.07354 | $0.07894 | $0.06257 | $0.06636 | $34,288.90 | $652,600 |
| 2014-01-02 | $0.06636 | $0.08925 | $0.05652 | $0.08925 | $58,660.60 | $878,680 |
| 2014-01-03 | $0.08864 | $0.09764 | $0.07192 | $0.09283 | $66,021.40 | $915,023 |
| 2014-01-04 | $0.09238 | $0.09397 | $0.08099 | $0.08222 | $39,377.50 | $818,941 |
| 2014-01-05 | $0.08222 | $0.08617 | $0.07078 | $0.07303 | $15,478.90 | $729,639 |
| 2014-01-06 | $0.07282 | $0.09159 | $0.05640 | $0.05735 | $24,687.90 | $577,379 |
| 2014-01-07 | $0.05737 | $0.07068 | $0.03893 | $0.03956 | $32,548.70 | $399,272 |
| 2014-01-08 | $0.03885 | $0.05704 | $0.03621 | $0.05298 | $24,879.40 | $535,064 |
| 2014-01-09 | $0.05341 | $0.06425 | $0.04929 | $0.05645 | $15,476.80 | $570,103 |
| 2014-01-10 | $0.05654 | $0.05828 | $0.04458 | $0.04849 | $13,045.50 | $490,374 |
| 2014-01-11 | $0.04872 | $0.05833 | $0.04843 | $0.05095 | $6,253.24 | $515,542 |
| 2014-01-12 | $0.05119 | $0.05270 | $0.03765 | $0.04187 | $6,254.76 | $423,702 |
| 2014-01-13 | $0.04158 | $0.04802 | $0.03014 | $0.04156 | $8,733.66 | $420,650 |
| 2014-01-14 | $0.04165 | $0.05400 | $0.03105 | $0.03816 | $9,883.21 | $386,307 |
| 2014-01-15 | $0.03815 | $0.03823 | $0.01696 | $0.02458 | $11,514.70 | $248,812 |
| 2014-01-16 | $0.02456 | $0.05554 | $0.02446 | $0.05260 | $16,535.80 | $532,434 |
| 2014-01-17 | $0.05242 | $0.05258 | $0.02710 | $0.03865 | $18,774.40 | $391,426 |
| 2014-01-18 | $0.03868 | $0.04087 | $0.03437 | $0.04039 | $9,608.46 | $409,053 |
| 2014-01-19 | $0.04043 | $0.04620 | $0.03956 | $0.04109 | $4,804.50 | $416,178 |
| 2014-01-20 | $0.04116 | $0.04319 | $0.03630 | $0.03826 | $4,057.42 | $387,496 |
| 2014-01-21 | $0.03846 | $0.05356 | $0.03846 | $0.04788 | $8,164.47 | $484,909 |
| 2014-01-22 | $0.05393 | $0.07118 | $0.05007 | $0.05793 | $22,109.70 | $586,839 |
| 2014-01-23 | $0.05805 | $0.06464 | $0.04396 | $0.06058 | $12,739.30 | $613,934 |
| 2014-01-24 | $0.06055 | $0.06069 | $0.04059 | $0.04898 | $16,893.70 | $496,428 |
| 2014-01-25 | $0.04898 | $0.05247 | $0.03869 | $0.04471 | $8,736.78 | $453,161 |
| 2014-01-26 | $0.04510 | $0.05166 | $0.03998 | $0.04465 | $2,619.55 | $452,587 |
| 2014-01-27 | $0.04470 | $0.05196 | $0.03668 | $0.03717 | $2,160.87 | $376,753 |
| 2014-01-28 | $0.03726 | $0.04463 | $0.03633 | $0.03733 | $3,728.00 | $378,436 |
| 2014-01-29 | $0.03711 | $0.04113 | $0.03580 | $0.03644 | $3,477.20 | $369,662 |
| 2014-01-30 | $0.03663 | $0.03707 | $0.03505 | $0.03632 | $510.37 | $368,425 |
| 2014-01-31 | $0.03645 | $0.03658 | $0.03556 | $0.03587 | $945.02 | $364,078 |