Jin Coin JIN
Xếp hạng #?
-
Jin Coin (JIN)
Không theo dõi
Lịch sử giá Jin Coin (JIN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.03097 | $0.03319 | $0.03073 | $0.03280 | $18.04 | $326,657 |
| 2018-03-02 | $0.03271 | $0.03345 | $0.02917 | $0.02957 | $91.79 | $294,514 |
| 2018-03-03 | $0.02953 | $0.03404 | $0.02953 | $0.03071 | $6.15 | $305,905 |
| 2018-03-04 | $0.03066 | $0.03239 | $0.01110 | $0.02416 | $2,568.88 | $240,672 |
| 2018-03-05 | $0.02414 | $0.02430 | $0.02262 | $0.02331 | $20.36 | $232,131 |
| 2018-03-06 | $0.02324 | $0.02324 | $0.01644 | $0.01664 | $2.74 | $165,702 |
| 2018-03-07 | $0.01661 | $0.01922 | $0.01374 | $0.01406 | $12.72 | $140,091 |
| 2018-03-08 | $0.01404 | $0.01767 | $0.01358 | $0.01646 | $9.88 | $163,956 |
| 2018-03-09 | $0.01636 | $0.01833 | $0.01032 | $0.01823 | $2.07 | $181,617 |
| 2018-03-10 | $0.01824 | $0.01847 | $0.01658 | $0.01673 | $8.87 | $166,647 |
| 2018-03-11 | $0.01667 | $0.02043 | $0.01123 | $0.02011 | $502.97 | $200,271 |
| 2018-03-12 | $0.02004 | $0.02077 | $0.01190 | $0.01234 | $40.65 | $122,920 |
| 2018-03-13 | $0.01227 | $0.01299 | $0.01211 | $0.01253 | $3.08 | $124,834 |
| 2018-03-14 | $0.01253 | $0.01282 | $0.01248 | $0.01249 | $3.07 | $124,435 |
| 2018-03-15 | $0.01608 | $0.01614 | $0.01608 | $0.01612 | $0.8266 | $160,536 |
| 2018-03-16 | $0.01611 | $0.01621 | $0.01457 | $0.01484 | $7.42 | $147,765 |
| 2018-03-17 | $0.01486 | $0.01575 | $0.008522 | $0.008696 | $29.12 | $86,620.40 |
| 2018-03-18 | $0.008675 | $0.009224 | $0.008118 | $0.009130 | $1.86 | $90,936.49 |
| 2018-03-19 | $0.009091 | $0.01710 | $0.009035 | $0.01680 | $6.72 | $167,340 |
| 2018-03-20 | $0.01699 | $0.01739 | $0.01621 | $0.01715 | $1.76 | $170,866 |
| 2018-03-21 | $0.01719 | $0.01757 | $0.01527 | $0.01542 | $3.41 | $153,565 |
| 2018-03-22 | $0.01539 | $0.01836 | $0.009792 | $0.01827 | $154.85 | $182,011 |
| 2018-03-23 | $0.01827 | $0.01836 | $0.01081 | $0.01836 | $2.98 | $182,860 |
| 2018-03-24 | $0.01863 | $0.01870 | $0.01815 | $0.01856 | $0.9278 | $184,828 |
| 2018-03-25 | $0.01715 | $0.01814 | $0.01715 | $0.01765 | $222.07 | $175,832 |
| 2018-03-26 | $0.01764 | $0.01774 | $0.01594 | $0.01661 | $50.13 | $165,427 |
| 2018-03-27 | $0.01658 | $0.01664 | $0.01575 | $0.01610 | $48.61 | $160,406 |
| 2018-03-28 | $0.01068 | $0.01078 | $0.01061 | $0.01071 | $32.32 | $106,658 |
| 2018-03-29 | $0.01072 | $0.01427 | $0.008275 | $0.01406 | $693.97 | $140,053 |
| 2018-03-30 | $0.01403 | $0.01426 | $0.01307 | $0.01346 | $20.00 | $134,026 |