Market Cap:

Joincoin Joincoin (J)

0.031419 USD (6.78%)
0.00000489 BTC (9.07%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
99,919 USD
16 BTC
Volume (24h)
30 USD
0.00 BTC
Circulating Supply
3,180,152 J

Historical data for Joincoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.033673 0.038354 0.025545 0.025632 28 107,047
Sep 23, 2018 0.033975 0.033975 0.033516 0.033665 2 107,993
Sep 22, 2018 0.035148 0.035403 0.033997 0.034732 2 111,690
Sep 21, 2018 0.030408 0.039854 0.030365 0.035121 5 96,612
Sep 20, 2018 0.031885 0.032054 0.029739 0.030399 3 101,288
Sep 19, 2018 0.032842 0.032891 0.030788 0.031871 6 104,317
Sep 18, 2018 0.039542 0.039544 0.032649 0.032824 25 125,580
Sep 17, 2018 0.040570 0.042729 0.032280 0.039538 12 128,824
Sep 16, 2018 0.039580 0.045131 0.036774 0.040470 45 125,658
Sep 15, 2018 0.028496 0.039571 0.028436 0.039469 32 90,455
Sep 14, 2018 0.029986 0.029986 0.028189 0.028534 5 95,172
Sep 13, 2018 0.030379 0.031023 0.030379 0.031021 2 96,402
Sep 12, 2018 0.029025 0.036497 0.026520 0.030353 10 92,086
Sep 11, 2018 0.021312 0.037187 0.021264 0.029021 30 67,606
Sep 10, 2018 0.028109 0.028527 0.021136 0.021277 3 89,155
Sep 09, 2018 0.022215 0.030796 0.022159 0.028125 6 70,452
Sep 08, 2018 0.024796 0.025074 0.022103 0.022225 3 78,623
Sep 07, 2018 0.028088 0.028088 0.024575 0.024765 5 89,048
Sep 06, 2018 0.030890 0.031825 0.027576 0.028119 12 97,915
Sep 05, 2018 0.034284 0.034331 0.030835 0.030835 4 108,664
Sep 03, 2018 0.042123 0.042188 0.041607 0.041786 1 133,459
Sep 02, 2018 0.034439 0.042290 0.034183 0.042133 1 109,098
Sep 01, 2018 0.023796 0.041409 0.023796 0.034424 17 75,368
Aug 31, 2018 0.023571 0.039501 0.023372 0.023825 2 74,641
Aug 30, 2018 0.035505 0.035625 0.022989 0.023548 23 112,414
Aug 29, 2018 0.040563 0.040696 0.035148 0.035486 5 128,401
Aug 28, 2018 0.027333 0.040684 0.027291 0.040528 3 86,507
Aug 27, 2018 0.030839 0.031064 0.026732 0.027387 5 97,585
Aug 26, 2018 0.040506 0.040580 0.030644 0.030854 5 128,144
* Earliest data in range (UTC time)
** Latest data in range (UTC time)