JOOCE Memecoin Index(JMX)Hoje
$0.5
JOOCE Memecoin Index Histórico de preços
(JMX)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.5 | $0.5 | $0.5 | $0.596705 | $2,698.037 |
2025-09-11 | $0.587958 | $0.5 | $0.5 | $0.579720 | $45.26622 |
2025-09-10 | $0.564794 | $0.735 | $0.5 | $0.588013 | $4,419.942 |
2025-09-09 | $0.552963 | $0.735 | $0.735 | $0.564793 | $6,776.716 |
2025-09-08 | $0.510640 | $0.735 | $0.735 | $0.552962 | $5,441.868 |
2025-09-07 | $0.513212 | $0.735 | $0.735 | $0.520980 | $447.4165 |
2025-09-06 | $0.514463 | $0.735 | $0.735 | $0.735 | -- |
2025-09-05 | $0.520615 | $0.735 | $0.735 | $0.735 | -- |
2025-09-04 | $0.51 | $0.765 | $0.51 | $0.520618 | $1,461.813 |
2025-09-03 | $0.503868 | $0.5102 | $0.4985 | $0.540260 | $70,166.70 |
2025-09-02 | $0.5274 | $0.5274 | $0.4954 | $0.503868 | $8,284.077 |
2025-09-01 | $0.534275 | $0.535 | $0.5274 | $0.514737 | $4,542.473 |
2025-08-31 | $0.521734 | $0.535 | $0.535 | $0.534275 | $2,500.639 |
2025-08-30 | $0.528111 | $0.5406 | $0.535 | $0.535 | $304.7694 |
2025-08-29 | $0.551541 | $0.5491 | $0.5406 | $0.528066 | $6,055.892 |
2025-08-28 | $0.550128 | $0.5469 | $0.5469 | $0.551541 | $211.9998 |
2025-08-27 | $0.5469 | $0.5469 | $0.5469 | $0.550128 | $2,656.883 |
2025-08-26 | $0.574971 | $0.5886 | $0.5462 | $0.536270 | $10,142.07 |
2025-08-25 | $0.611146 | $0.6241 | $0.5852 | $0.575014 | $22,131.54 |
2025-08-24 | $0.625290 | $0.6276 | $0.6187 | $0.611106 | $19,359.55 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
JOOCE Memecoin Index(JMX)
