Jin Coin JIN
Xếp hạng #?
-
Jin Coin (JIN)
Không theo dõi
Lịch sử giá Jin Coin (JIN) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.001608 | $0.001628 | $0.001295 | $0.001318 | $1.32 | $12,982.37 |
| 2017-04-02 | $0.001318 | $0.001329 | $0.001294 | $0.001323 | $9.37 | $13,025.61 |
| 2017-04-03 | $0.001324 | $0.001366 | $0.001129 | $0.001144 | $14.86 | $11,264.80 |
| 2017-04-04 | $0.001146 | $0.001369 | $0.001140 | $0.001360 | $160.15 | $13,392.96 |
| 2017-04-05 | $0.001361 | $0.001362 | $0.001336 | $0.001347 | $2.59 | $13,266.70 |
| 2017-04-07 | $0.001497 | $0.001515 | $0.001081 | $0.001412 | $108.89 | $13,908.82 |
| 2017-04-08 | $0.001489 | $0.001513 | $0.001074 | $0.001423 | $121.64 | $14,013.41 |
| 2017-04-09 | $0.001153 | $0.001507 | $0.001077 | $0.001200 | $312.57 | $11,820.25 |
| 2017-04-10 | $0.001221 | $0.001380 | $0.001078 | $0.001300 | $176.26 | $12,801.46 |
| 2017-04-11 | $0.001333 | $0.001544 | $0.0005531 | $0.0005543 | $105.97 | $5,459.06 |
| 2017-04-12 | $0.0005542 | $0.001474 | $0.0005418 | $0.001451 | $164.16 | $14,291.83 |
| 2017-04-13 | $0.001452 | $0.001531 | $0.001367 | $0.001446 | $16.20 | $14,242.19 |
| 2017-04-14 | $0.001447 | $0.001493 | $0.0007457 | $0.001044 | $208.12 | $10,281.82 |
| 2017-04-15 | $0.001045 | $0.001328 | $0.0006146 | $0.001295 | $111.58 | $12,753.30 |
| 2017-04-16 | $0.001253 | $0.001477 | $0.0005894 | $0.001432 | $116.57 | $14,099.88 |
| 2017-04-17 | $0.001432 | $0.001696 | $0.0007306 | $0.001305 | $408.08 | $12,854.34 |
| 2017-04-18 | $0.001305 | $0.001745 | $0.0006670 | $0.001745 | $146.10 | $17,183.64 |
| 2017-04-19 | $0.003212 | $0.003398 | $0.001528 | $0.001792 | $361.26 | $17,652.43 |
| 2017-04-20 | $0.002697 | $0.003459 | $0.001795 | $0.002122 | $278.98 | $20,899.47 |
| 2017-04-21 | $0.003235 | $0.003440 | $0.0007675 | $0.002966 | $632.27 | $29,215.04 |
| 2017-04-22 | $0.003020 | $0.003777 | $0.001601 | $0.001828 | $683.47 | $18,001.65 |
| 2017-04-23 | $0.003610 | $0.003762 | $0.001049 | $0.003055 | $618.02 | $30,085.65 |
| 2017-04-24 | $0.003033 | $0.003453 | $0.0009069 | $0.003101 | $224.93 | $30,540.84 |
| 2017-04-25 | $0.001120 | $0.003496 | $0.0009308 | $0.001667 | $281.67 | $16,414.37 |
| 2017-04-26 | $0.001780 | $0.003532 | $0.001492 | $0.003221 | $174.69 | $31,724.34 |
| 2017-04-27 | $0.003223 | $0.003510 | $0.003182 | $0.003506 | $2.29 | $34,531.06 |
| 2017-04-28 | $0.003377 | $0.003424 | $0.003360 | $0.003423 | $45.16 | $33,709.89 |
| 2017-04-29 | $0.003426 | $0.003451 | $0.001322 | $0.001322 | $0.01322 | $13,017.63 |
| 2017-04-30 | $0.001322 | $0.004640 | $0.001316 | $0.001867 | $27.35 | $18,384.96 |