Janus JNS
Xếp hạng #?
23:04:09 16/02/2018
Janus (JNS)
Không hoạt động
Lịch sử giá Janus (JNS) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.09770 | $0.09845 | $0.07096 | $0.07720 | $11,195.20 | $1,425,630 |
| 2017-05-02 | $0.07652 | $0.09350 | $0.07602 | $0.09306 | $7,569.34 | $1,718,666 |
| 2017-05-03 | $0.09301 | $0.09419 | $0.07842 | $0.08270 | $6,724.39 | $1,527,233 |
| 2017-05-04 | $0.08296 | $0.1505 | $0.08078 | $0.1505 | $6,824.97 | $2,779,095 |
| 2017-05-05 | $0.1508 | $0.1615 | $0.09719 | $0.1559 | $1,744.46 | $2,879,633 |
| 2017-05-06 | $0.1560 | $0.1576 | $0.1514 | $0.1520 | $1,648.34 | $2,807,110 |
| 2017-05-07 | $0.1577 | $0.1660 | $0.1288 | $0.1300 | $783.11 | $2,401,393 |
| 2017-05-08 | $0.1736 | $0.2671 | $0.1270 | $0.1644 | $2,123.26 | $3,035,426 |
| 2017-05-09 | $0.1800 | $0.1956 | $0.1305 | $0.1406 | $2,466.11 | $2,611,381 |
| 2017-05-10 | $0.1415 | $0.1774 | $0.1319 | $0.1406 | $996.22 | $2,610,007 |
| 2017-05-11 | $0.1352 | $0.1652 | $0.1336 | $0.1609 | $15,518.40 | $2,988,361 |
| 2017-05-12 | $0.1617 | $0.1806 | $0.1178 | $0.1191 | $1,694.59 | $2,211,136 |
| 2017-05-13 | $0.1058 | $0.8772 | $0.1008 | $0.2200 | $29,846.90 | $4,084,209 |
| 2017-05-14 | $0.2228 | $0.5059 | $0.1735 | $0.2327 | $10,523.50 | $4,320,205 |
| 2017-05-15 | $0.2366 | $0.2771 | $0.1718 | $0.1976 | $4,677.69 | $3,670,557 |
| 2017-05-16 | $0.1901 | $0.2223 | $0.1563 | $0.2024 | $4,227.95 | $3,759,668 |
| 2017-05-17 | $0.2197 | $0.2631 | $0.1676 | $0.1754 | $8,024.82 | $3,258,666 |
| 2017-05-18 | $0.1545 | $0.2211 | $0.1373 | $0.2206 | $8,091.16 | $4,098,443 |
| 2017-05-19 | $0.2139 | $0.2576 | $0.2047 | $0.2391 | $5,517.84 | $4,442,419 |
| 2017-05-20 | $0.2602 | $0.2739 | $0.2249 | $0.2355 | $17,625.10 | $4,373,984 |
| 2017-05-21 | $0.2303 | $0.2512 | $0.2262 | $0.2341 | $14,756.40 | $4,809,456 |
| 2017-05-22 | $0.2334 | $0.2603 | $0.2133 | $0.2192 | $15,806.20 | $4,525,095 |
| 2017-05-23 | $0.2127 | $0.4271 | $0.1941 | $0.2249 | $10,154.50 | $4,663,655 |
| 2017-05-24 | $0.2255 | $0.2708 | $0.2255 | $0.2597 | $21,683.40 | $5,385,062 |
| 2017-05-25 | $0.2453 | $0.5496 | $0.2109 | $0.2225 | $20,586.20 | $4,612,341 |
| 2017-05-26 | $0.2134 | $0.2428 | $0.2000 | $0.2186 | $10,977.50 | $4,531,938 |
| 2017-05-27 | $0.2256 | $0.2282 | $0.1898 | $0.1971 | $14,497.80 | $4,087,234 |
| 2017-05-28 | $0.2006 | $0.2303 | $0.1873 | $0.2021 | $17,530.00 | $4,190,900 |
| 2017-05-29 | $0.2115 | $0.2280 | $0.1929 | $0.2074 | $15,837.00 | $4,299,976 |
| 2017-05-30 | $0.2285 | $0.2331 | $0.2019 | $0.2036 | $16,881.00 | $4,220,652 |
| 2017-05-31 | $0.2205 | $0.2393 | $0.1942 | $0.2383 | $12,843.60 | $4,987,534 |