Janus JNS
Xếp hạng #?
23:04:09 16/02/2018
Janus (JNS)
Không hoạt động
Lịch sử giá Janus (JNS) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.009562 | $0.009634 | $0.009534 | $0.009596 | $822.26 | $59,117.81 |
| 2017-02-02 | $0.009588 | $0.009708 | $0.009350 | $0.009497 | $555.85 | $58,823.05 |
| 2017-02-03 | $0.009501 | $0.01028 | $0.009241 | $0.01028 | $703.03 | $64,384.60 |
| 2017-02-04 | $0.01022 | $0.01022 | $0.009749 | $0.009828 | $4,498.47 | $65,982.45 |
| 2017-02-05 | $0.009827 | $0.01107 | $0.009792 | $0.01038 | $1,065.10 | $69,769.63 |
| 2017-02-06 | $0.01028 | $0.01547 | $0.01011 | $0.01445 | $252.83 | $97,351.00 |
| 2017-02-07 | $0.01432 | $0.01568 | $0.01248 | $0.01377 | $273.35 | $92,804.05 |
| 2017-02-08 | $0.01379 | $0.01396 | $0.01222 | $0.01368 | $46,787.70 | $165,289 |
| 2017-02-09 | $0.01360 | $0.04088 | $0.01183 | $0.01579 | $1,504.48 | $190,762 |
| 2017-02-10 | $0.01582 | $0.02206 | $0.01230 | $0.01445 | $3,509.77 | $174,516 |
| 2017-02-11 | $0.01443 | $0.02192 | $0.01392 | $0.02026 | $2,971.05 | $244,772 |
| 2017-02-12 | $0.02025 | $0.02031 | $0.01655 | $0.01712 | $644.02 | $208,220 |
| 2017-02-13 | $0.01708 | $0.01724 | $0.01469 | $0.01473 | $1,826.23 | $179,076 |
| 2017-02-14 | $0.01473 | $0.01640 | $0.01451 | $0.01594 | $283.28 | $193,766 |
| 2017-02-15 | $0.01594 | $0.01629 | $0.01354 | $0.01393 | $2,543.51 | $169,077 |
| 2017-02-16 | $0.01389 | $0.01610 | $0.01278 | $0.01510 | $260.44 | $183,236 |
| 2017-02-17 | $0.01501 | $0.01638 | $0.01456 | $0.01629 | $2,477.17 | $197,749 |
| 2017-02-18 | $0.01633 | $0.01645 | $0.01151 | $0.01512 | $1,007.44 | $183,458 |
| 2017-02-19 | $0.01521 | $0.01565 | $0.01141 | $0.01176 | $2,140.70 | $142,598 |
| 2017-02-20 | $0.01172 | $0.01730 | $0.01138 | $0.01566 | $153.54 | $189,865 |
| 2017-02-21 | $0.01569 | $0.01593 | $0.01523 | $0.01537 | $978.99 | $186,336 |
| 2017-02-22 | $0.01537 | $0.01557 | $0.01017 | $0.01017 | $610.48 | $123,328 |
| 2017-02-23 | $0.01020 | $0.01851 | $0.009981 | $0.01701 | $2,330.84 | $206,264 |
| 2017-02-24 | $0.01693 | $0.01696 | $0.01232 | $0.01623 | $1,561.24 | $196,753 |
| 2017-02-25 | $0.01618 | $0.01956 | $0.01567 | $0.01576 | $125.00 | $198,214 |
| 2017-02-26 | $0.01572 | $0.01787 | $0.01568 | $0.01774 | $1,049.47 | $223,142 |
| 2017-02-27 | $0.01772 | $0.02013 | $0.01249 | $0.01970 | $1,361.09 | $247,727 |
| 2017-02-28 | $0.01975 | $0.01992 | $0.01685 | $0.01701 | $157.08 | $213,911 |