Jin Coin JIN
Xếp hạng #?
-
Jin Coin (JIN)
Không theo dõi
Lịch sử giá Jin Coin (JIN) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.001814 | $0.009872 | $0.001712 | $0.009436 | $673.42 | $92,935.04 |
| 2017-07-02 | $0.009435 | $0.009903 | $0.001749 | $0.009770 | $851.50 | $96,218.23 |
| 2017-07-03 | $0.001867 | $0.01013 | $0.001671 | $0.009970 | $751.07 | $98,192.55 |
| 2017-07-04 | $0.009923 | $0.01061 | $0.002120 | $0.01035 | $708.88 | $101,886 |
| 2017-07-05 | $0.003316 | $0.01043 | $0.001888 | $0.009900 | $811.68 | $97,501.98 |
| 2017-07-06 | $0.009853 | $0.009882 | $0.002627 | $0.007322 | $609.70 | $72,115.53 |
| 2017-07-07 | $0.007302 | $0.007367 | $0.003483 | $0.006829 | $511.91 | $67,256.39 |
| 2017-07-08 | $0.003895 | $0.007025 | $0.003578 | $0.003693 | $503.73 | $36,373.21 |
| 2017-07-09 | $0.003697 | $0.007219 | $0.003591 | $0.007029 | $662.26 | $69,220.47 |
| 2017-07-10 | $0.007042 | $0.007110 | $0.003394 | $0.003404 | $144.68 | $33,522.37 |
| 2017-07-11 | $0.006587 | $0.006743 | $0.003224 | $0.006463 | $538.32 | $63,654.90 |
| 2017-07-12 | $0.006477 | $0.006814 | $0.003241 | $0.006772 | $549.03 | $66,693.55 |
| 2017-07-13 | $0.006705 | $0.007480 | $0.003468 | $0.007414 | $394.01 | $73,013.32 |
| 2017-07-14 | $0.007408 | $0.007534 | $0.006642 | $0.006780 | $39.04 | $66,773.22 |
| 2017-07-15 | $0.006768 | $0.007846 | $0.006374 | $0.007566 | $0.7566 | $74,516.99 |
| 2017-07-16 | $0.007544 | $0.008807 | $0.005850 | $0.008663 | $46.20 | $85,314.97 |
| 2017-07-17 | $0.008653 | $0.009372 | $0.008218 | $0.008822 | $135.62 | $86,886.29 |
| 2017-07-18 | $0.008785 | $0.009051 | $0.003791 | $0.003905 | $0.3124 | $38,457.06 |
| 2017-07-19 | $0.007107 | $0.007107 | $0.006686 | $0.006786 | $0.2676 | $66,832.31 |
| 2017-07-20 | $0.006766 | $0.01273 | $0.006766 | $0.01234 | $2.81 | $121,536 |
| 2017-07-21 | $0.01243 | $0.01247 | $0.004373 | $0.004455 | $10.67 | $43,877.37 |
| 2017-07-22 | $0.004454 | $0.01271 | $0.004433 | $0.01268 | $132.07 | $124,847 |
| 2017-07-23 | $0.01268 | $0.01278 | $0.004326 | $0.004378 | $16.36 | $43,121.00 |
| 2017-07-24 | $0.004373 | $0.005594 | $0.004338 | $0.005517 | $20.62 | $54,332.22 |
| 2017-07-25 | $0.005516 | $0.005554 | $0.003921 | $0.004095 | $0.2874 | $40,325.21 |
| 2017-07-26 | $0.004096 | $0.004169 | $0.003965 | $0.004031 | $0.2830 | $39,696.29 |
| 2017-07-27 | $0.007699 | $0.008035 | $0.007647 | $0.007959 | $11.23 | $78,383.60 |
| 2017-07-28 | $0.007983 | $0.008307 | $0.004303 | $0.004328 | $139.95 | $42,619.81 |
| 2017-07-29 | $0.004311 | $0.004323 | $0.004138 | $0.004213 | $0.8475 | $41,492.06 |
| 2017-07-30 | $0.004212 | $0.004247 | $0.004033 | $0.004244 | $56.74 | $41,792.44 |
| 2017-07-31 | $0.004248 | $0.005750 | $0.004189 | $0.005722 | $25.31 | $56,351.46 |