Janus JNS
Xếp hạng #?
23:04:09 16/02/2018
Janus (JNS)
Không hoạt động
Lịch sử giá Janus (JNS) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1258 | $0.1388 | $0.1232 | $0.1361 | $1,861.26 | $2,878,041 |
| 2017-09-02 | $0.1378 | $0.1408 | $0.09935 | $0.1004 | $898.92 | $2,124,543 |
| 2017-09-03 | $0.1053 | $0.1414 | $0.1010 | $0.1049 | $5.24 | $2,218,632 |
| 2017-09-04 | $0.1051 | $0.1074 | $0.08342 | $0.08856 | $135.20 | $1,873,422 |
| 2017-09-05 | $0.08888 | $0.1088 | $0.05087 | $0.05087 | $580.90 | $1,076,000 |
| 2017-09-06 | $0.05098 | $0.1144 | $0.05059 | $0.1141 | $581.76 | $2,414,405 |
| 2017-09-07 | $0.1159 | $0.1445 | $0.08863 | $0.09571 | $723.76 | $2,024,623 |
| 2017-09-08 | $0.09565 | $0.1282 | $0.07931 | $0.1274 | $214.08 | $2,694,769 |
| 2017-09-09 | $0.1279 | $0.1322 | $0.07161 | $0.07393 | $860.39 | $1,563,828 |
| 2017-09-10 | $0.07376 | $0.1293 | $0.07334 | $0.08082 | $2,372.39 | $1,711,893 |
| 2017-09-11 | $0.08047 | $0.08047 | $0.05916 | $0.06174 | $1,680.47 | $1,307,784 |
| 2017-09-12 | $0.06185 | $0.06884 | $0.06075 | $0.06256 | $738.31 | $1,324,997 |
| 2017-09-13 | $0.06250 | $0.06254 | $0.05313 | $0.05666 | $521.91 | $1,199,984 |
| 2017-09-14 | $0.05564 | $0.05827 | $0.04405 | $0.04414 | $4,349.40 | $938,697 |
| 2017-09-15 | $0.04422 | $0.05377 | $0.03474 | $0.05060 | $10,791.00 | $1,086,623 |
| 2017-09-16 | $0.05067 | $0.05241 | $0.04581 | $0.04836 | $426.97 | $1,038,490 |
| 2017-09-17 | $0.04466 | $0.06076 | $0.04192 | $0.05921 | $373.52 | $1,271,578 |
| 2017-09-18 | $0.05909 | $0.06840 | $0.04228 | $0.05497 | $578.90 | $1,180,531 |
| 2017-09-19 | $0.05510 | $0.05993 | $0.04287 | $0.04326 | $325.93 | $929,105 |
| 2017-09-20 | $0.04321 | $0.07035 | $0.04282 | $0.05780 | $298.14 | $1,241,304 |
| 2017-09-21 | $0.04464 | $0.06341 | $0.04148 | $0.04185 | $326.23 | $898,827 |
| 2017-09-22 | $0.04181 | $0.05319 | $0.04179 | $0.05254 | $426.02 | $1,128,347 |
| 2017-09-23 | $0.04508 | $0.05531 | $0.04455 | $0.05490 | $41.61 | $1,178,913 |
| 2017-09-24 | $0.05486 | $0.05617 | $0.04078 | $0.04348 | $8,798.90 | $942,524 |
| 2017-09-25 | $0.04348 | $0.04664 | $0.04339 | $0.04398 | $200.81 | $953,373 |
| 2017-09-26 | $0.04399 | $0.07692 | $0.04395 | $0.07583 | $263.62 | $1,643,559 |
| 2017-09-27 | $0.05862 | $0.1175 | $0.05653 | $0.1172 | $1,855.83 | $2,540,729 |
| 2017-09-28 | $0.1186 | $0.1409 | $0.06675 | $0.06698 | $9,121.46 | $1,459,479 |
| 2017-09-29 | $0.06717 | $0.07129 | $0.05873 | $0.06991 | $16,655.10 | $1,538,324 |
| 2017-09-30 | $0.07000 | $0.07894 | $0.06892 | $0.07890 | $512.88 | $1,736,061 |