Junkcoin JKC
Xếp hạng #?
00:14:01 17/05/2016
Junkcoin (JKC)
Không hoạt động
Lịch sử giá Junkcoin (JKC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.002163 | $0.002244 | $0.001934 | $0.001944 | $14.14 | $19,932.38 |
| 2014-05-02 | $0.001950 | $0.001950 | $0.001578 | $0.001888 | $5.64 | $19,354.79 |
| 2014-05-03 | $0.001891 | $0.001897 | $0.001816 | $0.001857 | $0.5570 | $19,033.47 |
| 2014-05-04 | $0.001720 | $0.001827 | $0.001565 | $0.001576 | $0.7234 | $16,152.08 |
| 2014-05-05 | $0.001574 | $0.001812 | $0.001558 | $0.001567 | $16.82 | $16,063.27 |
| 2014-05-06 | $0.001571 | $0.001624 | $0.001514 | $0.001589 | $0.06534 | $16,290.74 |
| 2014-05-07 | $0.001591 | $0.001786 | $0.001590 | $0.001705 | $1.04 | $17,484.65 |
| 2014-05-08 | $0.001705 | $0.002021 | $0.001504 | $0.002000 | $51.98 | $20,501.33 |
| 2014-05-09 | $0.001995 | $0.002050 | $0.001974 | $0.002001 | $5.16 | $20,517.83 |
| 2014-05-10 | $0.002004 | $0.002121 | $0.001950 | $0.002112 | $39.00 | $21,648.56 |
| 2014-05-11 | $0.002108 | $0.002116 | $0.001967 | $0.002031 | $56.81 | $20,826.01 |
| 2014-05-12 | $0.002028 | $0.002246 | $0.002021 | $0.002113 | $20.27 | $21,659.85 |
| 2014-05-13 | $0.002115 | $0.002250 | $0.002104 | $0.002112 | $4.26 | $21,652.57 |
| 2014-05-14 | $0.002109 | $0.002241 | $0.002106 | $0.002114 | $6.89 | $21,677.89 |
| 2014-05-15 | $0.002114 | $0.002256 | $0.002114 | $0.002250 | $30.20 | $23,085.43 |
| 2014-05-16 | $0.002255 | $0.002258 | $0.002235 | $0.002240 | $5.69 | $23,004.46 |
| 2014-05-17 | $0.002246 | $0.002378 | $0.002224 | $0.002287 | $17.45 | $23,505.38 |
| 2014-05-18 | $0.002287 | $0.002287 | $0.002194 | $0.002219 | $0.2030 | $22,873.17 |
| 2014-05-19 | $0.002215 | $0.002288 | $0.002211 | $0.002222 | $1.55 | $22,988.98 |
| 2014-05-20 | $0.002222 | $0.002326 | $0.002173 | $0.002249 | $3.93 | $23,373.33 |
| 2014-05-21 | $0.002242 | $0.002370 | $0.002226 | $0.002266 | $8.70 | $23,711.05 |
| 2014-05-22 | $0.002263 | $0.002421 | $0.002225 | $0.002258 | $39.19 | $23,782.37 |
| 2014-05-23 | $0.002253 | $0.002499 | $0.002211 | $0.002247 | $60.51 | $23,835.63 |
| 2014-05-24 | $0.002243 | $0.002437 | $0.002211 | $0.002287 | $19.42 | $24,437.60 |
| 2014-05-25 | $0.002293 | $0.002599 | $0.002262 | $0.002388 | $18.23 | $25,701.32 |
| 2014-05-26 | $0.002406 | $0.002619 | $0.002272 | $0.002578 | $3.90 | $27,926.44 |
| 2014-05-27 | $0.002575 | $0.002579 | $0.002221 | $0.002427 | $1.29 | $26,464.51 |
| 2014-05-28 | $0.002430 | $0.002430 | $0.002153 | $0.002165 | $44.53 | $23,742.76 |
| 2014-05-29 | $0.002162 | $0.002376 | $0.002061 | $0.002061 | $50.08 | $22,615.55 |
| 2014-05-30 | $0.002061 | $0.002118 | $0.001912 | $0.002089 | $56.29 | $22,924.94 |
| 2014-05-31 | $0.002091 | $0.002099 | $0.001903 | $0.001924 | $32.93 | $21,199.14 |