Janus JNS
Xếp hạng #?
23:04:09 16/02/2018
Janus (JNS)
Không hoạt động
Lịch sử giá Janus (JNS) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.01684 | $0.02278 | $0.01646 | $0.02221 | $158.60 | $279,370 |
| 2017-03-02 | $0.02213 | $0.02329 | $0.01799 | $0.01938 | $81.41 | $254,623 |
| 2017-03-03 | $0.01935 | $0.02299 | $0.01894 | $0.02053 | $17.76 | $269,804 |
| 2017-03-04 | $0.02054 | $0.02334 | $0.02026 | $0.02333 | $5,517.00 | $310,265 |
| 2017-03-05 | $0.02324 | $0.02387 | $0.02170 | $0.02340 | $3,570.29 | $312,010 |
| 2017-03-06 | $0.02326 | $0.02326 | $0.01701 | $0.01903 | $1,808.64 | $252,395 |
| 2017-03-07 | $0.01894 | $0.02452 | $0.01893 | $0.01963 | $65.35 | $260,671 |
| 2017-03-08 | $0.01969 | $0.02195 | $0.01920 | $0.01920 | $86.72 | $254,940 |
| 2017-03-09 | $0.01921 | $0.02389 | $0.01759 | $0.02121 | $170.18 | $281,677 |
| 2017-03-10 | $0.02115 | $0.02121 | $0.01444 | $0.01857 | $9.86 | $246,568 |
| 2017-03-11 | $0.01858 | $0.02420 | $0.01820 | $0.02386 | $90.66 | $316,791 |
| 2017-03-12 | $0.02380 | $0.02616 | $0.01779 | $0.02316 | $4,379.33 | $307,943 |
| 2017-03-13 | $0.02321 | $0.02708 | $0.02148 | $0.02637 | $2,202.08 | $350,707 |
| 2017-03-14 | $0.02671 | $0.03036 | $0.02122 | $0.02234 | $1,796.88 | $297,081 |
| 2017-03-15 | $0.02259 | $0.03331 | $0.02233 | $0.03277 | $2,532.75 | $435,723 |
| 2017-03-16 | $0.03277 | $0.03277 | $0.02329 | $0.02397 | $3,377.25 | $318,624 |
| 2017-03-17 | $0.02341 | $0.02568 | $0.02090 | $0.02330 | $2,084.81 | $309,815 |
| 2017-03-18 | $0.02342 | $0.02404 | $0.01817 | $0.01842 | $1,169.88 | $245,016 |
| 2017-03-19 | $0.01845 | $0.02437 | $0.01753 | $0.02427 | $331.89 | $322,797 |
| 2017-03-20 | $0.02425 | $0.02798 | $0.02074 | $0.02759 | $1,038.06 | $366,865 |
| 2017-03-21 | $0.02765 | $0.02782 | $0.01508 | $0.01675 | $1,381.96 | $222,753 |
| 2017-03-22 | $0.01685 | $0.03014 | $0.01653 | $0.02994 | $622.74 | $399,254 |
| 2017-03-23 | $0.02996 | $0.03179 | $0.02580 | $0.02731 | $28.01 | $364,246 |
| 2017-03-24 | $0.02696 | $0.02711 | $0.01465 | $0.02006 | $2.73 | $267,548 |
| 2017-03-25 | $0.02004 | $0.03077 | $0.01745 | $0.02631 | $1,141.14 | $350,836 |
| 2017-03-26 | $0.02652 | $0.03710 | $0.02120 | $0.03617 | $1,420.19 | $482,375 |
| 2017-03-27 | $0.03637 | $0.03812 | $0.02110 | $0.03514 | $1,768.61 | $469,939 |
| 2017-03-28 | $0.03563 | $0.03563 | $0.02838 | $0.02981 | $1,048.12 | $398,673 |
| 2017-03-29 | $0.02980 | $0.03708 | $0.02936 | $0.03664 | $515.54 | $490,376 |
| 2017-03-30 | $0.03666 | $0.03795 | $0.03286 | $0.03450 | $578.09 | $461,736 |
| 2017-03-31 | $0.03460 | $0.04087 | $0.03371 | $0.04040 | $2,101.75 | $540,717 |