Jin Coin JIN
Xếp hạng #?
-
Jin Coin (JIN)
Không theo dõi
Lịch sử giá Jin Coin (JIN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01818 | $0.01819 | $0.01590 | $0.01620 | $63.65 | $159,574 |
| 2018-01-02 | $0.01620 | $0.02128 | $0.01564 | $0.02084 | $53.12 | $205,282 |
| 2018-01-03 | $0.02077 | $0.02551 | $0.02067 | $0.02541 | $1,528.81 | $250,298 |
| 2018-01-04 | $0.02555 | $0.02581 | $0.01511 | $0.02520 | $545.51 | $248,139 |
| 2018-01-05 | $0.02520 | $0.02671 | $0.01667 | $0.01765 | $70.54 | $173,819 |
| 2018-01-06 | $0.01766 | $0.02934 | $0.01743 | $0.02927 | $2,763.45 | $288,224 |
| 2018-01-07 | $0.02924 | $0.03138 | $0.01961 | $0.03098 | $924.86 | $305,153 |
| 2018-01-08 | $0.03094 | $0.04530 | $0.02500 | $0.04515 | $1,824.85 | $444,679 |
| 2018-01-09 | $0.04488 | $0.05674 | $0.04473 | $0.05397 | $7,329.23 | $531,480 |
| 2018-01-10 | $0.05404 | $0.05774 | $0.04840 | $0.05774 | $1,200.05 | $568,688 |
| 2018-01-11 | $0.05768 | $0.06061 | $0.05208 | $0.05953 | $2,163.34 | $586,235 |
| 2018-01-12 | $0.05992 | $0.06993 | $0.04882 | $0.06965 | $5,173.49 | $685,930 |
| 2018-01-13 | $0.06957 | $0.1152 | $0.06957 | $0.1132 | $6,617.61 | $1,127,870 |
| 2018-01-14 | $0.1133 | $0.1145 | $0.07177 | $0.07653 | $2,543.86 | $762,276 |
| 2018-01-15 | $0.07597 | $0.1073 | $0.04871 | $0.1020 | $938.27 | $1,015,495 |
| 2018-01-16 | $0.1021 | $0.1021 | $0.04032 | $0.08369 | $1,977.54 | $833,617 |
| 2018-01-17 | $0.08327 | $0.09050 | $0.05926 | $0.06658 | $4,904.81 | $663,153 |
| 2018-01-18 | $0.06684 | $0.07578 | $0.05088 | $0.07043 | $1,998.94 | $701,533 |
| 2018-01-19 | $0.06969 | $0.07167 | $0.03963 | $0.04596 | $2,511.60 | $457,783 |
| 2018-01-20 | $0.04646 | $0.05119 | $0.04643 | $0.05092 | $2,782.76 | $507,207 |
| 2018-01-21 | $0.05878 | $0.06109 | $0.05604 | $0.05726 | $357.24 | $570,313 |
| 2018-01-22 | $0.05804 | $0.05959 | $0.05086 | $0.05429 | $54.29 | $540,713 |
| 2018-01-23 | $0.05414 | $0.06772 | $0.04051 | $0.06562 | $306.61 | $653,591 |
| 2018-01-24 | $0.06558 | $0.06583 | $0.03961 | $0.04064 | $777.52 | $404,820 |
| 2018-01-25 | $0.04131 | $0.04500 | $0.02208 | $0.03928 | $151.17 | $391,221 |
| 2018-01-26 | $0.03917 | $0.04078 | $0.02210 | $0.03885 | $27.82 | $387,010 |
| 2018-01-27 | $0.03883 | $0.04607 | $0.02885 | $0.04475 | $588.27 | $445,780 |
| 2018-01-28 | $0.04498 | $0.04644 | $0.03006 | $0.03007 | $115.96 | $299,536 |
| 2018-01-29 | $0.03004 | $0.03043 | $0.02849 | $0.02900 | $40.53 | $288,833 |
| 2018-01-30 | $0.02901 | $0.03534 | $0.02469 | $0.03430 | $189.38 | $341,684 |
| 2018-01-31 | $0.03436 | $0.03455 | $0.02111 | $0.02182 | $91.50 | $217,296 |