Jin Coin JIN
Xếp hạng #?
-
Jin Coin (JIN)
Không theo dõi
Lịch sử giá Jin Coin (JIN) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.003304 | $0.003309 | $0.001986 | $0.002008 | $31.67 | $19,774.38 |
| 2017-03-02 | $0.002011 | $0.002014 | $0.001667 | $0.001672 | $6.86 | $16,466.77 |
| 2017-03-03 | $0.001672 | $0.001982 | $0.001567 | $0.001976 | $196.46 | $19,462.87 |
| 2017-03-04 | $0.001980 | $0.001996 | $0.001920 | $0.001958 | $194.47 | $19,281.17 |
| 2017-03-05 | $0.001956 | $0.001956 | $0.0009600 | $0.001949 | $2.27 | $19,199.03 |
| 2017-03-06 | $0.001950 | $0.003306 | $0.001729 | $0.001729 | $62.97 | $17,030.20 |
| 2017-03-07 | $0.001730 | $0.001732 | $0.001626 | $0.001666 | $1.96 | $16,402.95 |
| 2017-03-08 | $0.001665 | $0.001677 | $0.001364 | $0.001527 | $12.44 | $15,042.97 |
| 2017-03-09 | $0.001528 | $0.002541 | $0.001291 | $0.002529 | $150.38 | $24,908.00 |
| 2017-03-10 | $0.002531 | $0.002807 | $0.001514 | $0.002093 | $70.70 | $20,615.24 |
| 2017-03-11 | $0.002092 | $0.002495 | $0.001904 | $0.002471 | $0.7781 | $24,330.78 |
| 2017-03-12 | $0.002471 | $0.002482 | $0.001448 | $0.001502 | $21.17 | $14,795.38 |
| 2017-03-13 | $0.001503 | $0.002596 | $0.001497 | $0.002587 | $3.14 | $25,478.33 |
| 2017-03-14 | $0.002588 | $0.002588 | $0.001259 | $0.001404 | $18.00 | $13,827.67 |
| 2017-03-15 | $0.001404 | $0.001405 | $0.0008602 | $0.0008747 | $53.72 | $8,614.74 |
| 2017-03-16 | $0.0008759 | $0.003106 | $0.0005027 | $0.003075 | $35.60 | $30,288.52 |
| 2017-03-17 | $0.003056 | $0.003056 | $0.0008844 | $0.001107 | $69.12 | $10,899.91 |
| 2017-03-18 | $0.001106 | $0.001129 | $0.001002 | $0.001002 | $6.63 | $9,867.00 |
| 2017-03-19 | $0.001401 | $0.001498 | $0.001400 | $0.001451 | $0.1231 | $14,294.49 |
| 2017-03-20 | $0.001452 | $0.002004 | $0.001318 | $0.001987 | $7.41 | $19,571.01 |
| 2017-03-21 | $0.001989 | $0.002752 | $0.001231 | $0.001662 | $175.59 | $16,367.10 |
| 2017-03-22 | $0.001662 | $0.001662 | $0.001519 | $0.001543 | $151.91 | $15,194.83 |
| 2017-03-23 | $0.0007209 | $0.0007406 | $0.0007203 | $0.0007270 | $1.04 | $7,159.98 |
| 2017-03-24 | $0.0007269 | $0.002111 | $0.0007167 | $0.001968 | $311.59 | $19,386.25 |
| 2017-03-25 | $0.001966 | $0.002157 | $0.001965 | $0.002151 | $75.57 | $21,180.94 |
| 2017-03-26 | $0.002153 | $0.002611 | $0.002141 | $0.002513 | $57.68 | $24,754.07 |
| 2017-03-27 | $0.002527 | $0.002567 | $0.002209 | $0.002322 | $36.97 | $22,864.34 |
| 2017-03-28 | $0.002319 | $0.002319 | $0.001035 | $0.001371 | $1.95 | $13,502.96 |
| 2017-03-29 | $0.001370 | $0.001780 | $0.001209 | $0.001248 | $3.67 | $12,290.52 |
| 2017-03-30 | $0.001251 | $0.001259 | $0.001249 | $0.001249 | $3.67 | $12,296.92 |
| 2017-03-31 | $0.001561 | $0.001612 | $0.001560 | $0.001608 | $0.1286 | $15,833.31 |