Jin Coin JIN
Xếp hạng #?
-
Jin Coin (JIN)
Không theo dõi
Lịch sử giá Jin Coin (JIN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.02187 | $0.03222 | $0.02005 | $0.02102 | $214.90 | $209,386 |
| 2018-02-02 | $0.02098 | $0.02859 | $0.01481 | $0.02676 | $346.01 | $266,571 |
| 2018-02-03 | $0.02685 | $0.02818 | $0.01033 | $0.02744 | $351.95 | $273,332 |
| 2018-02-04 | $0.02746 | $0.02786 | $0.01585 | $0.01659 | $41.29 | $165,205 |
| 2018-02-05 | $0.01643 | $0.02422 | $0.01020 | $0.01061 | $61.95 | $105,634 |
| 2018-02-06 | $0.01062 | $0.01901 | $0.009495 | $0.01199 | $44.47 | $119,434 |
| 2018-02-07 | $0.01187 | $0.01370 | $0.01025 | $0.01027 | $102.77 | $102,269 |
| 2018-02-08 | $0.01023 | $0.01426 | $0.01023 | $0.01111 | $14.96 | $110,662 |
| 2018-02-09 | $0.01114 | $0.01177 | $0.01049 | $0.01172 | $5.66 | $116,751 |
| 2018-02-10 | $0.01173 | $0.01484 | $0.01008 | $0.01480 | $72.44 | $147,453 |
| 2018-02-11 | $0.01479 | $0.03338 | $0.01375 | $0.03182 | $845.23 | $316,917 |
| 2018-02-12 | $0.03210 | $0.03566 | $0.02777 | $0.03526 | $392.46 | $351,199 |
| 2018-02-13 | $0.03532 | $0.03548 | $0.02719 | $0.02765 | $69.97 | $275,451 |
| 2018-02-14 | $0.02757 | $0.03055 | $0.01761 | $0.01799 | $36.36 | $179,217 |
| 2018-02-15 | $0.01800 | $0.02225 | $0.01675 | $0.01753 | $233.40 | $174,622 |
| 2018-02-16 | $0.01746 | $0.02373 | $0.01736 | $0.02325 | $154.00 | $231,547 |
| 2018-02-17 | $0.02324 | $0.02481 | $0.01187 | $0.01217 | $256.38 | $121,176 |
| 2018-02-18 | $0.01220 | $0.02452 | $0.01134 | $0.02338 | $269.35 | $232,835 |
| 2018-02-19 | $0.02327 | $0.04346 | $0.01480 | $0.04264 | $445.57 | $424,680 |
| 2018-02-20 | $0.04267 | $0.04702 | $0.02248 | $0.04492 | $2,198.81 | $447,446 |
| 2018-02-21 | $0.04487 | $0.04495 | $0.02759 | $0.02818 | $1,086.92 | $280,721 |
| 2018-02-22 | $0.02815 | $0.04136 | $0.02783 | $0.03883 | $309.29 | $386,718 |
| 2018-02-23 | $0.03879 | $0.04031 | $0.03783 | $0.03911 | $188.20 | $389,597 |
| 2018-02-24 | $0.03906 | $0.03978 | $0.02534 | $0.02748 | $681.71 | $273,729 |
| 2018-02-25 | $0.02744 | $0.03844 | $0.02699 | $0.03801 | $62.16 | $378,598 |
| 2018-02-26 | $0.03806 | $0.04134 | $0.03167 | $0.03198 | $329.93 | $318,506 |
| 2018-02-27 | $0.03207 | $0.03347 | $0.03158 | $0.03203 | $222.94 | $319,046 |
| 2018-02-28 | $0.03199 | $0.03310 | $0.03026 | $0.03093 | $505.87 | $308,073 |