Jin Coin JIN
Xếp hạng #?
-
Jin Coin (JIN)
Không theo dõi
Lịch sử giá Jin Coin (JIN) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.006216 | $0.007160 | $0.004050 | $0.004937 | $334.21 | $48,625.52 |
| 2017-02-02 | $0.004937 | $0.004968 | $0.002600 | $0.003000 | $191.52 | $29,545.75 |
| 2017-02-03 | $0.002999 | $0.003042 | $0.002592 | $0.002649 | $135.46 | $26,085.09 |
| 2017-02-04 | $0.002652 | $0.006271 | $0.002252 | $0.005760 | $630.04 | $56,728.56 |
| 2017-02-05 | $0.005679 | $0.005704 | $0.002710 | $0.002711 | $312.22 | $26,702.10 |
| 2017-02-06 | $0.002714 | $0.004937 | $0.002714 | $0.002907 | $128.69 | $28,627.77 |
| 2017-02-07 | $0.002912 | $0.004980 | $0.002912 | $0.004978 | $11.54 | $49,023.10 |
| 2017-02-08 | $0.004982 | $0.005315 | $0.004472 | $0.004473 | $10.24 | $44,053.85 |
| 2017-02-09 | $0.004480 | $0.004672 | $0.002685 | $0.002792 | $17.40 | $27,492.83 |
| 2017-02-10 | $0.002795 | $0.002804 | $0.002186 | $0.002227 | $26.72 | $21,934.15 |
| 2017-02-11 | $0.002228 | $0.002342 | $0.002214 | $0.002257 | $4.26 | $22,228.43 |
| 2017-02-12 | $0.002255 | $0.005965 | $0.002211 | $0.005689 | $757.07 | $56,024.78 |
| 2017-02-13 | $0.005687 | $0.006044 | $0.003948 | $0.003960 | $102.94 | $39,000.49 |
| 2017-02-14 | $0.003964 | $0.006138 | $0.003964 | $0.004219 | $332.80 | $41,551.84 |
| 2017-02-15 | $0.004226 | $0.005026 | $0.002355 | $0.002373 | $79.81 | $23,368.88 |
| 2017-02-16 | $0.002373 | $0.005883 | $0.002373 | $0.002589 | $41.87 | $25,499.21 |
| 2017-02-17 | $0.002586 | $0.002784 | $0.002580 | $0.002772 | $3.55 | $27,304.53 |
| 2017-02-18 | $0.002780 | $0.004764 | $0.002589 | $0.002594 | $22.39 | $25,545.69 |
| 2017-02-19 | $0.002595 | $0.002595 | $0.002106 | $0.002106 | $88.12 | $20,743.08 |
| 2017-02-20 | $0.002108 | $0.002375 | $0.001955 | $0.001955 | $1.47 | $19,251.43 |
| 2017-02-21 | $0.001954 | $0.002022 | $0.001949 | $0.002019 | $0.3805 | $19,881.04 |
| 2017-02-22 | $0.002018 | $0.002018 | $0.001992 | $0.002008 | $0.3785 | $19,779.11 |
| 2017-02-23 | $0.002994 | $0.003063 | $0.002504 | $0.002534 | $3.09 | $24,952.91 |
| 2017-02-24 | $0.002547 | $0.002939 | $0.002203 | $0.002911 | $14.85 | $28,671.30 |
| 2017-02-25 | $0.002903 | $0.002937 | $0.002898 | $0.002917 | $13.97 | $28,724.39 |
| 2017-02-26 | $0.002053 | $0.002175 | $0.002053 | $0.002170 | $7.81 | $21,374.96 |
| 2017-02-27 | $0.002168 | $0.002955 | $0.002167 | $0.002950 | $0.2950 | $29,052.24 |
| 2017-02-28 | $0.002952 | $0.003531 | $0.002113 | $0.003304 | $11.67 | $32,535.95 |