Jin Coin JIN
Xếp hạng #?
-
Jin Coin (JIN)
Không theo dõi
Lịch sử giá Jin Coin (JIN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.002172 | $0.01508 | $0.002143 | $0.01318 | $203.72 | $129,837 |
| 2017-10-02 | $0.01318 | $0.01440 | $0.002075 | $0.008190 | $252.09 | $80,661.16 |
| 2017-10-03 | $0.008191 | $0.01197 | $0.003784 | $0.007444 | $80.92 | $73,317.05 |
| 2017-10-04 | $0.007462 | $0.007509 | $0.004386 | $0.004386 | $6.09 | $43,198.41 |
| 2017-10-05 | $0.004390 | $0.004541 | $0.004317 | $0.004497 | $6.24 | $44,285.00 |
| 2017-10-06 | $0.004497 | $0.008694 | $0.004488 | $0.008669 | $132.10 | $85,379.38 |
| 2017-10-07 | $0.008672 | $0.01326 | $0.008600 | $0.01323 | $93.64 | $130,324 |
| 2017-10-08 | $0.01320 | $0.01370 | $0.01315 | $0.01367 | $40.96 | $134,597 |
| 2017-10-09 | $0.01367 | $0.01374 | $0.01139 | $0.01197 | $1,218.37 | $117,850 |
| 2017-10-10 | $0.01197 | $0.01459 | $0.01197 | $0.01410 | $4.76 | $138,865 |
| 2017-10-11 | $0.01410 | $0.01427 | $0.01399 | $0.01425 | $4.81 | $140,331 |
| 2017-10-12 | $0.01563 | $0.01605 | $0.01554 | $0.01605 | $30.66 | $158,117 |
| 2017-10-13 | $0.01610 | $0.01740 | $0.01210 | $0.01254 | $350.84 | $123,507 |
| 2017-10-14 | $0.01254 | $0.01725 | $0.01138 | $0.01723 | $1,130.45 | $169,693 |
| 2017-10-15 | $0.01726 | $0.01732 | $0.01609 | $0.01685 | $5.69 | $165,906 |
| 2017-10-16 | $0.01685 | $0.01693 | $0.01113 | $0.01156 | $17.79 | $113,812 |
| 2017-10-17 | $0.01156 | $0.01159 | $0.01107 | $0.01120 | $31.42 | $110,310 |
| 2017-10-18 | $0.01120 | $0.01122 | $0.01027 | $0.01117 | $16.75 | $109,995 |
| 2017-10-19 | $0.01117 | $0.01693 | $0.01107 | $0.01677 | $92.59 | $165,127 |
| 2017-10-20 | $0.01677 | $0.01688 | $0.01488 | $0.01608 | $140.09 | $158,320 |
| 2017-10-21 | $0.01604 | $0.02134 | $0.01120 | $0.02098 | $208.81 | $206,636 |
| 2017-10-22 | $0.02099 | $0.02117 | $0.01333 | $0.01359 | $102.96 | $133,883 |
| 2017-10-23 | $0.01357 | $0.01377 | $0.01161 | $0.01176 | $29.39 | $115,789 |
| 2017-10-24 | $0.01173 | $0.01173 | $0.01038 | $0.01043 | $19.80 | $102,674 |
| 2017-10-25 | $0.01043 | $0.01994 | $0.01017 | $0.01990 | $70.01 | $195,992 |
| 2017-10-26 | $0.01990 | $0.02077 | $0.01977 | $0.02042 | $23.54 | $201,131 |
| 2017-10-27 | $0.02043 | $0.02081 | $0.01978 | $0.01995 | $4.77 | $196,483 |
| 2017-10-28 | $0.01993 | $0.02015 | $0.01078 | $0.01084 | $175.33 | $106,763 |
| 2017-10-29 | $0.01083 | $0.01264 | $0.01080 | $0.01239 | $12.39 | $121,981 |
| 2017-10-30 | $0.01231 | $0.01243 | $0.01207 | $0.01230 | $43.04 | $121,111 |
| 2017-10-31 | $0.01226 | $0.01247 | $0.01219 | $0.01245 | $43.56 | $122,573 |