logo

JoinCoin Live Price Update & Market Capitalization

J

JoinCoin J

$ 0.00403563 -12.87%

Market Overview

JoinCoin current market price is $0.00403563 with a marketcap of $ 13.44 K. The total available supply of JoinCoin is $ 3.33 M J and secured Rank 303 in the cryptocurrency market. J price is -12.87% in last 24 hours.


Live JoinCoin prices from all markets and J coin market Capitalization. Stay up to date with the latest JoinCoin price movements. Check our coin stats data and see when there is an opportunity to buy or sell JoinCoin at best price in the market.

Rank

303

Market Cap

$ 13.44 K

Volume (24H)

$ 6.1612294524546244

Available Supply

$ 3.33 M J

Change (24H)

-12.87%

JoinCoin Historical Data Price Chart

  LOADING...

JoinCoin Historical Data (USD)

Date Open High Low Close Volume
2019-08-25 0.04685 0.613 0.04783 0.613 0
2019-08-24 0.04689 0.04685 0.04685 0.04685 0
2019-08-23 0.0481 0.04689 0.04689 0.04689 0
2019-08-22 0.04668 0.0481 0.0481 0.0481 0
2019-08-21 0.04681 0.04668 0.04668 0.04668 0
2019-08-20 0.04976 0.04681 0.04681 0.04681 0
2019-08-19 0.05046 0.04976 0.04976 0.04976 0
2019-08-18 0.04771 0.05046 0.05046 0.05046 0
2019-08-17 0.04722 0.04771 0.04771 0.04771 0
2019-08-16 0.04787 0.04722 0.04722 0.04722 0
2019-08-15 0.04763 0.04787 0.04787 0.04787 0
2019-08-14 0.04635 0.04763 0.04763 0.04763 0
2019-08-13 0.05023 0.04635 0.04635 0.04635 0
2019-08-12 0.05261 0.05023 0.05023 0.05023 0
2019-08-11 0.05336 0.05261 0.05261 0.05261 0
2019-08-10 0.05218 0.05336 0.05336 0.05336 0
2019-08-09 0.05482 0.05218 0.05218 0.05218 0
2019-08-08 0.05536 0.05482 0.05482 0.05482 0
2019-08-07 0.05532 0.05536 0.05536 0.05536 0
2019-08-06 0.05298 0.05532 0.05532 0.05532 0
2019-08-05 0.05455 0.05298 0.05298 0.05298 0
2019-08-04 0.05072 0.05455 0.05455 0.05455 0
2019-08-03 0.04999 0.05072 0.05072 0.05072 0
2019-08-02 0.04864 0.04999 0.04999 0.04999 0
2019-08-01 0.04809 0.04864 0.04864 0.04864 0
2019-07-31 0.04661 0.04809 0.04809 0.04809 0
2019-07-30 0.04433 0.04661 0.04661 0.04661 0
2019-07-29 0.04392 0.04433 0.04433 0.04433 0
2019-07-28 0.04404 0.04392 0.04392 0.04392 0
2019-07-27 0.04379 0.04404 0.04404 0.04404 0
2019-07-26 0.0455 0.04379 0.04379 0.04379 0
2019-07-25 0.04566 0.0455 0.0455 0.0455 0
2019-07-24 0.04515 0.04566 0.04566 0.04566 0
2019-07-23 0.04553 0.04515 0.04515 0.04515 0
2019-07-22 0.04771 0.04553 0.04553 0.04553 0
2019-07-21 0.04891 0.04771 0.04771 0.04771 0
2019-07-20 0.04971 0.04891 0.04891 0.04891 0
2019-07-19 0.04866 0.04971 0.04971 0.04971 0
2019-07-18 0.04915 0.04866 0.04866 0.04866 0
2019-07-17 0.0448 0.04915 0.04915 0.04915 0
2019-07-16 0.04354 0.0448 0.0448 0.0448 0
2019-07-15 0.05013 0.04354 0.04354 0.04354 0
2019-07-14 0.04714 0.05013 0.05013 0.05013 0
2019-07-13 0.0525 0.04714 0.04714 0.04714 0
2019-07-12 0.0545 0.0525 0.0525 0.0525 0
2019-07-11 0.05241 0.0545 0.0545 0.0545 0
2019-07-10 0.0559 0.05241 0.05241 0.05241 0
2019-07-09 0.05806 0.0559 0.0559 0.0559 0
2019-07-08 0.05681 0.05806 0.05806 0.05806 0
2019-07-07 0.05301 0.05681 0.05681 0.05681 0
2019-07-06 0.05197 0.05301 0.05301 0.05301 0
2019-07-05 0.05079 0.05197 0.05197 0.05197 0
2019-07-04 0.05154 0.05079 0.05079 0.05079 0
2019-07-03 0.05536 0.05154 0.05154 0.05154 0
2019-07-02 0.0501 0.05536 0.05536 0.05536 0
2019-07-01 0.04893 0.0501 0.0501 0.0501 0
2019-06-30 0.04975 0.04893 0.04893 0.04893 0
2019-06-29 0.0549 0.04975 0.04975 0.04975 0
2019-06-28 0.05708 0.0549 0.0549 0.0549 0
2019-06-27 0.05153 0.05708 0.05708 0.05708 0
2019-06-26 0.05966 0.05153 0.05153 0.05153 0
2019-06-25 0.05424 0.05966 0.05966 0.05966 0
2019-06-24 0.05099 0.05424 0.05424 0.05424 0
2019-06-23 0.05015 0.05099 0.05099 0.05099 0
2019-06-22 0.04939 0.05015 0.05015 0.05015 0
2019-06-21 0.04721 0.04939 0.04939 0.04939 0
2019-06-20 0.04406 0.04721 0.04721 0.04721 0
2019-06-19 0.04288 0.04406 0.04406 0.04406 0
2019-06-18 0.04196 0.04288 0.04288 0.04288 0
2019-06-17 0.04313 0.04196 0.04196 0.04196 0
2019-06-16 0.04148 0.04313 0.04313 0.04313 0
2019-06-15 0.0409 0.04148 0.04148 0.04148 0
2019-06-14 0.04017 0.0409 0.0409 0.0409 0
2019-06-13 0.03805 0.04017 0.04017 0.04017 0
2019-06-12 0.03776 0.03805 0.03805 0.03805 0
2019-06-11 0.03658 0.03776 0.03776 0.03776 0
2019-06-10 0.03706 0.03658 0.03658 0.03658 0
2019-06-09 0.03531 0.03706 0.03706 0.03706 0
2019-06-08 0.03665 0.03531 0.03531 0.03531 0
2019-06-07 0.03697 0.03665 0.03665 0.03665 0
2019-06-06 0.03607 0.03697 0.03697 0.03697 0
2019-06-05 0.036 0.03607 0.03607 0.03607 0
2019-06-04 0.03547 0.036 0.036 0.036 0
2019-06-03 0.03749 0.03547 0.03547 0.03547 0
2019-06-02 0.04037 0.03749 0.03749 0.03749 0
2019-06-01 0.03953 0.04037 0.04037 0.04037 0
2019-05-31 0.0395 0.03953 0.03953 0.03953 0
2019-05-30 0.03824 0.0395 0.0395 0.0395 0
2019-05-29 0.04003 0.03824 0.03824 0.03824 0
2019-05-28 0.04028 0.04003 0.04003 0.04003 0
2019-05-27 0.04059 0.04028 0.04028 0.04028 0
2019-05-26 0.04032 0.04059 0.04059 0.04059 0
2019-05-25 0.03723 0.04032 0.04032 0.04032 0
2019-05-24 0.03694 0.03723 0.03723 0.03723 0
2019-05-23 0.03639 0.03694 0.03694 0.03694 0
2019-05-22 0.03524 0.03639 0.03639 0.03639 0
2019-05-21 0.03672 0.03524 0.03524 0.03524 0
2019-05-20 0.03695 0.03672 0.03672 0.03672 0
2019-05-19 0.03785 0.03695 0.03695 0.03695 0
2019-05-18 0.03357 0.03785 0.03785 0.03785 0
2019-05-17 0.03406 0.03357 0.03357 0.03357 0
2019-05-16 0.03638 0.03406 0.03406 0.03406 0
2019-05-15 0.03781 0.03638 0.03638 0.03638 0
2019-05-14 0.03687 0.03781 0.03781 0.03781 0
2019-05-13 0.03607 0.03687 0.03687 0.03687 0
2019-05-12 0.03224 0.03607 0.03607 0.03607 0
2019-05-11 0.03322 0.03224 0.03224 0.03224 0
2019-05-10 0.02938 0.03322 0.03322 0.03322 0
2019-05-09 0.02851 0.02938 0.02938 0.02938 0
2019-05-08 0.02771 0.02851 0.02851 0.02851 0
2019-05-07 0.02689 0.02771 0.02771 0.02771 0
2019-05-06 0.02656 0.02689 0.02689 0.02689 0
2019-05-05 0.02677 0.02656 0.02656 0.02656 0
2019-05-04 0.02698 0.02677 0.02677 0.02677 0
2019-05-03 0.02658 0.02698 0.02698 0.02698 0
2019-05-02 0.02541 0.02658 0.02658 0.02658 0
2019-05-01 0.0249 0.02541 0.02541 0.02541 0
2019-04-30 0.02472 0.0249 0.0249 0.0249 0
2019-04-29 0.0242 0.02472 0.02472 0.02472 0
2019-04-28 0.02436 0.0242 0.0242 0.0242 0
2019-04-27 0.02418 0.02436 0.02436 0.02436 0
2019-04-26 0.02418 0.02416 0.02416 0.02416 0
2019-04-25 0.02385 0.02418 0.02418 0.02418 0
2019-04-24 0.0252 0.02385 0.02385 0.02385 0
2019-04-23 0.02559 0.0252 0.0252 0.0252 0
2019-04-22 0.02492 0.02559 0.02559 0.02559 0
2019-04-21 0.02451 0.02492 0.02492 0.02492 0
2019-04-20 0.02461 0.02451 0.02451 0.02451 0
2019-04-19 0.02447 0.02461 0.02461 0.02461 0
2019-04-18 0.02444 0.02447 0.02447 0.02447 0
2019-04-17 0.02419 0.02444 0.02444 0.02444 0
2019-04-16 0.02408 0.02419 0.02419 0.02419 0
2019-04-15 0.02327 0.02408 0.02408 0.02408 0
2019-04-14 0.02387 0.02327 0.02327 0.02327 0
2019-04-13 0.02347 0.02387 0.02387 0.02387 0
2019-04-12 0.02348 0.02347 0.02347 0.02347 0
2019-04-11 0.02332 0.02348 0.02348 0.02348 0
2019-04-10 0.02457 0.02332 0.02332 0.02332 0
2019-04-09 0.02403 0.02457 0.02457 0.02457 0
2019-04-08 0.02446 0.02403 0.02403 0.02403 0
2019-04-07 0.02403 0.02446 0.02446 0.02446 0
2019-04-06 0.02336 0.02403 0.02403 0.02403 0
2019-04-05 0.02332 0.02336 0.02336 0.02336 0
2019-04-04 0.0227 0.02332 0.02332 0.02332 0
2019-04-03 0.02299 0.0227 0.0227 0.0227 0
2019-04-02 0.02267 0.02299 0.02299 0.02299 0
2019-04-01 0.01918 0.02267 0.02267 0.02267 0
2019-03-31 0.019 0.01918 0.01918 0.01918 0
2019-03-30 0.01903 0.019 0.019 0.019 0
2019-03-29 0.01899 0.01903 0.01903 0.01903 0
2019-03-28 0.01865 0.01899 0.01899 0.01899 0
2019-03-27 0.01869 0.01865 0.01865 0.01865 0
2019-03-26 0.01821 0.01869 0.01869 0.01869 0
2019-03-25 0.01813 0.01821 0.01821 0.01821 0
2019-03-24 0.01845 0.01813 0.01813 0.01813 0
2019-03-23 0.01851 0.01845 0.01845 0.01845 0
2019-03-22 0.01848 0.01851 0.01851 0.01851 0
2019-03-21 0.01847 0.01848 0.01848 0.01848 0
2019-03-20 0.01874 0.01847 0.01847 0.01847 0
2019-03-19 0.01859 0.01874 0.01874 0.01874 0
2019-03-18 0.01843 0.01859 0.01859 0.01859 0
2019-03-17 0.01847 0.01843 0.01843 0.01843 0
2019-03-16 0.0186 0.01847 0.01847 0.01847 0
2019-03-15 0.01814 0.0186 0.0186 0.0186 0
2019-03-14 0.01793 0.01814 0.01814 0.01814 0
2019-03-13 0.01792 0.01793 0.01793 0.01793 0
2019-03-12 0.01797 0.01792 0.01792 0.01792 0
2019-03-11 0.0179 0.01797 0.01797 0.01797 0
2019-03-10 0.01816 0.0179 0.0179 0.0179 0
2019-03-09 0.01824 0.01816 0.01816 0.01816 0
2019-03-08 0.01787 0.01824 0.01824 0.01824 0
2019-03-07 0.01794 0.01787 0.01787 0.01787 0
2019-03-06 0.0179 0.01794 0.01794 0.01794 0
2019-03-05 0.0179 0.0179 0.0179 0.0179 0
2019-03-04 0.01724 0.0179 0.0179 0.0179 0
2019-03-03 0.01761 0.01724 0.01724 0.01724 0
2019-03-02 0.01775 0.01761 0.01761 0.01761 0
2019-03-01 0.0177 0.01775 0.01775 0.01775 0
2019-02-28 0.01766 0.0177 0.0177 0.0177 0
2019-02-27 0.0177 0.01766 0.01766 0.01766 0
2019-02-26 0.01764 0.0177 0.0177 0.0177 0
2019-02-25 0.01777 0.01764 0.01764 0.01764 0
2019-02-24 0.01742 0.01777 0.01777 0.01777 0
2019-02-23 0.01917 0.01742 0.01742 0.01742 0
2019-02-22 0.0184 0.01917 0.01917 0.01917 0
2019-02-21 0.01819 0.0184 0.0184 0.0184 0
2019-02-20 0.01836 0.01819 0.01819 0.01819 0
2019-02-19 0.01813 0.01836 0.01836 0.01836 0
2019-02-18 0.01808 0.01813 0.01813 0.01813 0
2019-02-17 0.01696 0.01808 0.01808 0.01808 0
2019-02-16 0.01671 0.01696 0.01696 0.01696 0
2019-02-15 0.0166 0.01671 0.01671 0.01671 0
2019-02-14 0.01658 0.0166 0.0166 0.0166 0
2019-02-13 0.01666 0.01658 0.01658 0.01658 0
2019-02-12 0.01671 0.01666 0.01666 0.01666 0
2019-02-11 0.01668 0.01671 0.01671 0.01671 0
2019-02-10 0.01703 0.01668 0.01668 0.01668 0
2019-02-09 0.01687 0.01703 0.01703 0.01703 0
2019-02-08 0.01691 0.01687 0.01687 0.01687 0
2019-02-07 0.01559 0.01691 0.01691 0.01691 0
2019-02-06 0.01568 0.01559 0.01559 0.01559 0
2019-02-05 0.01593 0.01568 0.01568 0.01568 0
2019-02-04 0.01585 0.01593 0.01593 0.01593 0
2019-02-03 0.01594 0.01585 0.01585 0.01585 0
2019-02-02 0.01621 0.01594 0.01594 0.01594 0
2019-02-01 0.01599 0.01621 0.01621 0.01621 0
2019-01-31 0.01587 0.01599 0.01599 0.01599 0
2019-01-30 0.01602 0.01587 0.01587 0.01587 0
2019-01-29 0.01579 0.01602 0.01602 0.01602 0
2019-01-28 0.01595 0.01579 0.01579 0.01579 0
2019-01-27 0.01647 0.01595 0.01595 0.01595 0
2019-01-26 0.01662 0.01647 0.01647 0.01647 0
2019-01-25 0.01655 0.01662 0.01662 0.01662 0
2019-01-24 0.01663 0.01655 0.01655 0.01655 0
2019-01-23 0.0165 0.01663 0.01663 0.01663 0
2019-01-22 0.01664 0.0165 0.0165 0.0165 0
2019-01-21 0.0165 0.01664 0.01664 0.01664 0
2019-01-20 0.01648 0.0165 0.0165 0.0165 0
2019-01-19 0.01723 0.01648 0.01648 0.01648 0
2019-01-18 0.01685 0.01723 0.01723 0.01723 0
2019-01-17 0.01703 0.01685 0.01685 0.01685 0
2019-01-16 0.01684 0.01703 0.01703 0.01703 0
2019-01-15 0.01673 0.01684 0.01684 0.01684 0
2019-01-14 0.01711 0.01673 0.01673 0.01673 0
2019-01-13 0.01641 0.01711 0.01711 0.01711 0
2019-01-12 0.01693 0.01641 0.01641 0.01641 0
2019-01-11 0.01695 0.01693 0.01693 0.01693 0
2019-01-10 0.01695 0.01695 0.01695 0.01695 0
2019-01-09 0.0187 0.01695 0.01695 0.01695 0
2019-01-08 0.01867 0.0187 0.0187 0.0187 0
2019-01-07 0.01871 0.01867 0.01867 0.01867 0
2019-01-06 0.01896 0.01871 0.01871 0.01871 0
2019-01-05 0.01781 0.01896 0.01896 0.01896 0
2019-01-04 0.0179 0.01781 0.01781 0.01781 0
2019-01-03 0.01772 0.0179 0.0179 0.0179 0
2019-01-02 0.0183 0.01772 0.01772 0.01772 0
2019-01-01 0.01793 0.0183 0.0183 0.0183 0
2018-12-31 0.01731 0.01793 0.01793 0.01793 0
2018-12-30 0.018 0.01731 0.01731 0.01731 0
2018-12-29 0.01754 0.018 0.018 0.018 0
2018-12-28 0.01824 0.01754 0.01754 0.01754 0
2018-12-27 0.01684 0.01824 0.01824 0.01824 0
2018-12-26 0.01778 0.01684 0.01684 0.01684 0
2018-12-25 0.01772 0.01778 0.01778 0.01778 0
2018-12-24 0.01886 0.01772 0.01772 0.01772 0
2018-12-23 0.01852 0.01886 0.01886 0.01886 0
2018-12-22 0.01869 0.01852 0.01852 0.01852 0
2018-12-21 0.01801 0.01869 0.01869 0.01869 0
2018-12-20 0.01912 0.01801 0.01801 0.01801 0
2018-12-19 0.01726 0.01912 0.01912 0.01912 0
2018-12-18 0.01717 0.01726 0.01726 0.01726 0
2018-12-17 0.01639 0.01717 0.01717 0.01717 0
2018-12-16 0.01504 0.01639 0.01639 0.01639 0
2018-12-15 0.01461 0.01693 0.01465 0.01504 1.949
2018-12-14 0.01582 0.01616 0.01451 0.01461 8.819
2018-12-13 0.01537 0.01725 0.01504 0.01582 2.154
2018-12-12 0.01645 0.01765 0.0151 0.01537 6.348
2018-12-11 0.01527 0.01851 0.01565 0.01645 69.65
2018-12-10 0.01557 0.01527 0.01527 0.01527 5.754
2018-12-09 0.01613 0.01557 0.01557 0.01557 0.8797
2018-12-08 0.01568 0.01628 0.01613 0.01613 10.06
2018-12-07 0.0155 0.01568 0.01568 0.01568 0.4234
2018-12-06 0.01593 0.01563 0.0155 0.0155 8.177
2018-12-05 0.01723 0.01607 0.01579 0.01593 4.642
2018-12-04 0.01998 0.01966 0.01723 0.01723 16.56
2018-12-03 0.02141 0.02183 0.0199 0.01998 15.83
2018-12-02 0.02292 0.02269 0.02141 0.02141 11.14
2018-12-01 0.02254 0.02432 0.02225 0.02292 1.286
2018-11-30 0.02077 0.02363 0.02111 0.02254 23.08
2018-11-29 0.02161 0.02077 0.02021 0.02077 11.39
2018-11-28 0.01974 0.02396 0.01985 0.0216 58.05
2018-11-27 0.01942 0.02166 0.01974 0.01974 11.41
2018-11-26 0.02078 0.02099 0.01885 0.01942 18.38
2018-11-25 0.02307 0.0218 0.02078 0.02078 8.835
2018-11-24 0.02054 0.02306 0.0207 0.02306 17.34
2018-11-23 0.02358 0.02097 0.02054 0.02054 2.957
2018-11-22 0.02389 0.02406 0.02358 0.02358 17.1
2018-11-21 0.02554 0.02402 0.02389 0.02389 4.755
2018-11-20 0.02034 0.02696 0.02104 0.02554 42.15
2018-11-19 0.0216 0.02034 0.01994 0.02034 25.27
2018-11-18 0.02521 0.02164 0.0216 0.0216 78.27
2018-11-17 0.025 0.02521 0.02521 0.02521 4.293
2018-11-16 0.02509 0.02506 0.025 0.025 38.56
2018-11-15 0.02536 0.02514 0.02508 0.02508 4.629
2018-11-14 0.02577 0.02541 0.02536 0.02536 27.91
2018-11-13 0.02846 0.02584 0.02578 0.02578 6.773
2018-11-12 0.02862 0.02853 0.02846 0.02846 7.314
2018-11-11 0.02877 0.02869 0.02862 0.02862 14.83
2018-11-10 0.02872 0.02884 0.02877 0.02877 4.182
2018-11-09 0.02864 0.02878 0.02872 0.02872 4.564
2018-11-08 0.02894 0.02864 0.02864 0.02864 3.666
2018-11-07 0.02932 0.02894 0.02894 0.02894 8.595
2018-11-06 0.02916 0.02938 0.02932 0.02932 15.35
2018-11-05 0.02889 0.02916 0.02909 0.02916 103.19
2018-11-04 0.02904 0.02889 0.02889 0.02889 9.483
2018-11-03 0.02863 0.02904 0.02904 0.02904 6.273
2018-11-02 0.02871 0.02869 0.02863 0.02863 9.477
2018-11-01 0.02865 0.02871 0.02871 0.02871 31.93
2018-10-31 0.02854 0.02872 0.02865 0.02872 3.9
2018-10-30 0.02833 0.02854 0.02848 0.02854 5.11
2018-10-29 0.02835 0.02833 0.02833 0.02833 18.58
2018-10-28 0.02905 0.02841 0.02835 0.02835 8.978
2018-10-27 0.02905 0.02905 0.02905 0.02905 4.663
2018-10-26 0.02899 0.02925 0.02905 0.02905 13.56
2018-10-25 0.02902 0.02899 0.02899 0.02899 6.323
2018-10-24 0.02908 0.02902 0.02902 0.02902 9.827
2018-10-23 0.02905 0.02908 0.02908 0.02908 2.508
2018-10-22 0.02911 0.02905 0.02905 0.02905 5.385
2018-10-21 0.02923 0.02911 0.02911 0.02911 0.8733
2018-10-20 0.02914 0.02942 0.02923 0.02923 3.119
2018-10-19 0.02911 0.02921 0.02914 0.02914 1.457
2018-10-18 0.02914 0.02918 0.02905 0.02918 7.467
2018-10-17 0.02953 0.02913 0.02913 0.02913 6.055
2018-10-16 0.03008 0.03005 0.02952 0.02952 1.016
2018-10-15 0.02969 0.03008 0.02956 0.03008 41.67
2018-10-14 0.02819 0.03015 0.02969 0.02969 10.27
2018-10-13 0.0282 0.02863 0.02819 0.02819 14.46
2018-10-12 0.02701 0.0282 0.02707 0.0282 3.557
2018-10-11 0.02682 0.028 0.02557 0.027 13.97
2018-10-10 0.02915 0.02751 0.02682 0.02682 3.402
2018-10-09 0.02971 0.02948 0.02915 0.02915 0.3833
2018-10-08 0.02946 0.02971 0.02659 0.02971 28.07
2018-10-07 0.02825 0.03006 0.02846 0.02946 2.805
2018-10-06 0.02998 0.03004 0.02852 0.02858 22.4
2018-10-05 0.03011 0.02998 0.02768 0.02998 32.5
2018-10-04 0.03007 0.03044 0.03011 0.03011 4.342
2018-10-03 0.02967 0.03007 0.02981 0.03007 9.776
2018-10-02 0.0295 0.02973 0.0272 0.02967 100
2018-10-01 0.02453 0.02982 0.02427 0.0295 29.72
2018-09-30 0.02464 0.02453 0.02453 0.02453 0
2018-09-29 0.02767 0.03093 0.02464 0.02464 26.01
2018-09-28 0.03079 0.03064 0.02767 0.02767 7.914
2018-09-27 0.03189 0.03165 0.02721 0.03079 6.293
2018-09-26 0.02772 0.03189 0.02775 0.03189 4.157
2018-09-25 0.03148 0.03212 0.02772 0.02772 12.43
2018-09-24 0.02561 0.03657 0.02504 0.03148 30.37
2018-09-23 0.03371 0.03812 0.02561 0.02561 24.18
2018-09-22 0.03499 0.03492 0.03371 0.03371 1.755
2018-09-21 0.03523 0.03499 0.03499 0.03499 0
2018-09-20 0.03038 0.0401 0.03158 0.03523 5.418
2018-09-19 0.03193 0.03246 0.03051 0.03051 3.309
2018-09-18 0.03281 0.03308 0.03193 0.03193 5.646
2018-09-17 0.03951 0.04005 0.03281 0.03281 22.74
2018-09-16 0.04058 0.04245 0.03237 0.03951 13.11
2018-09-15 0.03946 0.045 0.03713 0.04051 43.94
2018-09-14 0.02847 0.03946 0.02863 0.03946 34.8
2018-09-13 0.0311 0.03107 0.02847 0.02847 5.091
2018-09-12 0.03035 0.0311 0.0311 0.0311 0
2018-09-11 0.02902 0.03676 0.02687 0.03035 9.138
2018-09-10 0.02131 0.03714 0.02122 0.02902 31.5
2018-09-09 0.02806 0.0284 0.02131 0.02131 2.44
2018-09-08 0.02226 0.03 0.02243 0.02806 6.752
2018-09-07 0.02463 0.02381 0.02226 0.02226 3.337
2018-09-06 0.02815 0.0277 0.02456 0.02462 4.461
2018-09-05 0.03084 0.03232 0.02808 0.02815 10.78
2018-09-04 0.0426 0.03876 0.03084 0.03084 4.1
2018-09-03 0.04202 0.0426 0.0426 0.0426 0
2018-09-02 0.0422 0.04202 0.04202 0.04202 0
2018-09-01 0.0345 0.0422 0.03497 0.0422 0.5486
2018-08-31 0.03724 0.04221 0.0345 0.0345 14.87
2018-08-30 0.02359 0.03956 0.02368 0.02375 1.332
2018-08-29 0.03554 0.03527 0.02359 0.02359 19.55
2018-08-28 0.04056 0.04034 0.03554 0.03554 4.442
2018-08-27 0.02746 0.04056 0.02815 0.04056 3.326
2018-08-26 0.03085 0.03174 0.02746 0.02746 4.805
2018-08-25 0.04043 0.04026 0.03085 0.03085 4.412

JoinCoin Historical Data