Janus JNS
Xếp hạng #?
23:04:09 16/02/2018
Janus (JNS)
Không hoạt động
Lịch sử giá Janus (JNS) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.2284 | $0.2417 | $0.2240 | $0.2271 | $15,828.50 | $4,754,633 |
| 2017-06-02 | $0.2327 | $0.2566 | $0.1984 | $0.2029 | $11,487.10 | $4,285,947 |
| 2017-06-03 | $0.2411 | $0.2628 | $0.1825 | $0.1826 | $18,808.70 | $3,855,998 |
| 2017-06-04 | $0.2017 | $0.2430 | $0.1756 | $0.1844 | $10,386.30 | $3,894,862 |
| 2017-06-05 | $0.2473 | $0.2558 | $0.1996 | $0.2208 | $18,326.80 | $4,662,796 |
| 2017-06-06 | $0.3007 | $0.3026 | $0.2023 | $0.2032 | $14,083.70 | $4,292,801 |
| 2017-06-07 | $0.2798 | $0.5803 | $0.2034 | $0.5780 | $15,333.00 | $12,209,448 |
| 2017-06-08 | $0.2123 | $1.58 | $0.1977 | $0.2743 | $10,235.50 | $5,793,227 |
| 2017-06-09 | $0.3253 | $0.3730 | $0.2418 | $0.3211 | $14,199.90 | $6,782,604 |
| 2017-06-10 | $0.3147 | $0.3936 | $0.2467 | $0.2568 | $2,570.10 | $5,424,288 |
| 2017-06-11 | $0.2489 | $0.4256 | $0.2453 | $0.3475 | $236,371 | $7,339,318 |
| 2017-06-12 | $0.3480 | $0.3491 | $0.2352 | $0.2389 | $10,077.60 | $5,046,415 |
| 2017-06-13 | $0.2378 | $0.3139 | $0.2376 | $0.2454 | $9,938.35 | $5,193,350 |
| 2017-06-14 | $0.2451 | $0.3338 | $0.1491 | $0.1556 | $879.40 | $3,292,430 |
| 2017-06-15 | $0.1498 | $0.2315 | $0.1452 | $0.2172 | $4,403.98 | $4,596,487 |
| 2017-06-16 | $0.2171 | $0.2275 | $0.2087 | $0.2265 | $12,438.90 | $4,793,106 |
| 2017-06-17 | $0.2264 | $0.2278 | $0.1903 | $0.1967 | $490.25 | $4,162,168 |
| 2017-06-18 | $0.2333 | $0.2663 | $0.1840 | $0.2051 | $592.99 | $4,341,199 |
| 2017-06-19 | $0.2267 | $0.2756 | $0.1558 | $0.1559 | $923.80 | $3,299,858 |
| 2017-06-20 | $0.1502 | $0.2256 | $0.1502 | $0.2226 | $3,333.24 | $4,711,516 |
| 2017-06-21 | $0.1612 | $0.3642 | $0.1610 | $0.2250 | $1,870.14 | $4,761,613 |
| 2017-06-22 | $0.2250 | $0.2302 | $0.2147 | $0.2178 | $3,281.12 | $4,610,392 |
| 2017-06-23 | $0.2201 | $0.2579 | $0.2171 | $0.2315 | $2,633.81 | $4,900,030 |
| 2017-06-24 | $0.2040 | $0.2190 | $0.1906 | $0.1992 | $4,637.44 | $4,216,540 |
| 2017-06-25 | $0.1875 | $0.2053 | $0.1763 | $0.1781 | $3,460.58 | $3,770,284 |
| 2017-06-26 | $0.1780 | $0.1839 | $0.1552 | $0.1793 | $1,322.34 | $3,794,454 |
| 2017-06-27 | $0.1918 | $0.2323 | $0.1804 | $0.2164 | $3,515.52 | $4,581,016 |
| 2017-06-28 | $0.2151 | $0.2616 | $0.2058 | $0.2549 | $839.30 | $5,394,266 |
| 2017-06-29 | $0.2552 | $0.2552 | $0.2315 | $0.2326 | $522.07 | $4,921,999 |
| 2017-06-30 | $0.2331 | $0.2387 | $0.2295 | $0.2303 | $3,035.89 | $4,873,616 |