Janus JNS
Xếp hạng #?
23:04:09 16/02/2018
Janus (JNS)
Không hoạt động
Lịch sử giá Janus (JNS) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.2303 | $0.2326 | $0.1435 | $0.2175 | $1,230.33 | $4,602,730 |
| 2017-07-02 | $0.2106 | $0.2108 | $0.1172 | $0.2056 | $4,323.84 | $4,351,612 |
| 2017-07-03 | $0.2103 | $0.2103 | $0.1388 | $0.1433 | $5,406.14 | $3,033,756 |
| 2017-07-04 | $0.1392 | $0.1630 | $0.1307 | $0.1568 | $11,045.50 | $3,318,272 |
| 2017-07-05 | $0.1600 | $0.1605 | $0.1189 | $0.1259 | $1,420.11 | $2,665,153 |
| 2017-07-06 | $0.1160 | $0.1204 | $0.1015 | $0.1040 | $704.24 | $2,200,992 |
| 2017-07-07 | $0.1103 | $0.1222 | $0.1017 | $0.1121 | $1,535.60 | $2,373,145 |
| 2017-07-08 | $0.1163 | $0.5100 | $0.09858 | $0.1085 | $681.19 | $2,285,215 |
| 2017-07-09 | $0.1021 | $0.1127 | $0.08926 | $0.08926 | $6,935.65 | $1,879,678 |
| 2017-07-10 | $0.08763 | $0.09980 | $0.08022 | $0.08366 | $574.33 | $1,761,712 |
| 2017-07-11 | $0.09012 | $0.09442 | $0.08418 | $0.08617 | $490.29 | $1,814,642 |
| 2017-07-12 | $0.08575 | $0.1490 | $0.07870 | $0.1475 | $394.66 | $3,105,221 |
| 2017-07-13 | $0.09644 | $0.1688 | $0.08632 | $0.09253 | $2,171.55 | $1,948,494 |
| 2017-07-14 | $0.09422 | $0.1087 | $0.07901 | $0.09177 | $769.08 | $1,932,458 |
| 2017-07-15 | $0.07658 | $0.08888 | $0.07020 | $0.07665 | $997.27 | $1,614,039 |
| 2017-07-16 | $0.06819 | $0.08081 | $0.06727 | $0.07258 | $987.43 | $1,528,383 |
| 2017-07-17 | $0.07288 | $0.08473 | $0.06951 | $0.08473 | $640.59 | $1,784,261 |
| 2017-07-18 | $0.07697 | $0.1027 | $0.07037 | $0.09992 | $341.72 | $2,104,087 |
| 2017-07-19 | $0.2107 | $0.2142 | $0.09436 | $0.09821 | $611.78 | $2,068,043 |
| 2017-07-20 | $0.09843 | $0.1323 | $0.07225 | $0.07734 | $4,619.77 | $1,628,584 |
| 2017-07-21 | $0.06094 | $0.1177 | $0.05789 | $0.1177 | $1,775.64 | $2,478,718 |
| 2017-07-22 | $0.2441 | $0.2505 | $0.1108 | $0.1278 | $702.93 | $2,690,732 |
| 2017-07-23 | $0.1384 | $0.1410 | $0.1054 | $0.1057 | $1,442.13 | $2,225,957 |
| 2017-07-24 | $0.07527 | $0.1091 | $0.07479 | $0.1022 | $1,426.37 | $2,152,295 |
| 2017-07-25 | $0.1415 | $0.1432 | $0.09142 | $0.09260 | $1,999.22 | $1,950,050 |
| 2017-07-26 | $0.1047 | $0.1177 | $0.08589 | $0.1171 | $717.79 | $2,465,304 |
| 2017-07-27 | $0.1042 | $0.1145 | $0.08613 | $0.1132 | $1,099.89 | $2,383,788 |
| 2017-07-28 | $0.1062 | $0.2349 | $0.09932 | $0.1021 | $1,220.52 | $2,149,158 |
| 2017-07-29 | $0.09340 | $0.1820 | $0.09221 | $0.1129 | $1,440.43 | $2,377,471 |
| 2017-07-30 | $0.1056 | $0.1117 | $0.09018 | $0.1075 | $199.98 | $2,262,935 |
| 2017-07-31 | $0.09923 | $0.1066 | $0.09400 | $0.1031 | $3.09 | $2,170,679 |