Jin Coin JIN
Xếp hạng #?
-
Jin Coin (JIN)
Không theo dõi
Lịch sử giá Jin Coin (JIN) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.001867 | $0.002222 | $0.001463 | $0.002203 | $1.03 | $21,700.94 |
| 2017-05-02 | $0.002203 | $0.005724 | $0.002198 | $0.005724 | $22.51 | $56,373.81 |
| 2017-05-03 | $0.005728 | $0.006398 | $0.001426 | $0.001430 | $270.65 | $14,088.16 |
| 2017-05-04 | $0.001431 | $0.002395 | $0.001431 | $0.002337 | $84.25 | $23,018.47 |
| 2017-05-05 | $0.002342 | $0.004979 | $0.002342 | $0.004774 | $244.35 | $47,016.37 |
| 2017-05-06 | $0.004778 | $0.004825 | $0.001620 | $0.001658 | $1.58 | $16,326.23 |
| 2017-05-07 | $0.001658 | $0.003992 | $0.001658 | $0.003992 | $47.90 | $39,312.99 |
| 2017-05-08 | $0.003992 | $0.005253 | $0.003992 | $0.005241 | $49.76 | $51,620.15 |
| 2017-05-09 | $0.005667 | $0.005682 | $0.001572 | $0.001618 | $20.00 | $15,937.71 |
| 2017-05-10 | $0.001619 | $0.002714 | $0.001585 | $0.002714 | $0.7033 | $26,729.28 |
| 2017-05-11 | $0.004369 | $0.004649 | $0.004356 | $0.004563 | $45.63 | $44,942.09 |
| 2017-05-12 | $0.004568 | $0.004577 | $0.004027 | $0.004027 | $3.40 | $39,657.39 |
| 2017-05-13 | $0.004018 | $0.004203 | $0.003829 | $0.004203 | $3.55 | $41,393.38 |
| 2017-05-15 | $0.002530 | $0.006704 | $0.002453 | $0.006664 | $28.69 | $65,626.27 |
| 2017-05-16 | $0.006654 | $0.006658 | $0.003016 | $0.003113 | $0.1743 | $30,659.91 |
| 2017-05-17 | $0.003112 | $0.003195 | $0.003080 | $0.003155 | $0.1830 | $31,069.21 |
| 2017-05-18 | $0.003153 | $0.005985 | $0.003145 | $0.005974 | $15.08 | $58,835.94 |
| 2017-05-19 | $0.005978 | $0.006200 | $0.005978 | $0.006153 | $15.53 | $60,595.56 |
| 2017-05-20 | $0.003486 | $0.003563 | $0.003486 | $0.003561 | $3.60 | $35,071.15 |
| 2017-05-21 | $0.003560 | $0.006443 | $0.003476 | $0.006423 | $1.38 | $63,258.50 |
| 2017-05-22 | $0.006445 | $0.008774 | $0.006421 | $0.008084 | $287.58 | $79,619.00 |
| 2017-05-23 | $0.008073 | $0.009936 | $0.003030 | $0.003095 | $47.44 | $30,479.09 |
| 2017-05-24 | $0.003099 | $0.004450 | $0.003099 | $0.004367 | $0.3120 | $43,007.06 |
| 2017-05-25 | $0.004359 | $0.004630 | $0.004358 | $0.004630 | $0.3309 | $45,599.67 |
| 2017-05-27 | $0.003562 | $0.003848 | $0.003531 | $0.003661 | $0.3709 | $36,056.59 |
| 2017-05-28 | $0.003683 | $0.004115 | $0.003162 | $0.003420 | $9.46 | $33,678.87 |
| 2017-05-29 | $0.003413 | $0.007027 | $0.003319 | $0.006920 | $8.45 | $68,146.99 |
| 2017-05-30 | $0.006928 | $0.007053 | $0.005427 | $0.005454 | $2.36 | $53,713.05 |
| 2017-05-31 | $0.005475 | $0.005766 | $0.004076 | $0.004113 | $8.26 | $40,506.62 |