Jin Coin JIN
Xếp hạng #?
-
Jin Coin (JIN)
Không theo dõi
Lịch sử giá Jin Coin (JIN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02033 | $0.02033 | $0.01950 | $0.02001 | $78.76 | $199,342 |
| 2018-05-02 | $0.01998 | $0.02015 | $0.01905 | $0.01991 | $351.18 | $198,338 |
| 2018-05-03 | $0.01991 | $0.02154 | $0.01856 | $0.02145 | $20.95 | $213,682 |
| 2018-05-04 | $0.02144 | $0.02144 | $0.01928 | $0.01949 | $256.48 | $194,142 |
| 2018-05-05 | $0.01948 | $0.02291 | $0.01700 | $0.01768 | $694.92 | $176,096 |
| 2018-05-06 | $0.01769 | $0.01808 | $0.01700 | $0.01806 | $314.14 | $179,893 |
| 2018-05-07 | $0.01807 | $0.01852 | $0.01632 | $0.01851 | $666.64 | $184,338 |
| 2018-05-08 | $0.01855 | $0.02776 | $0.01588 | $0.01778 | $201.57 | $177,108 |
| 2018-05-09 | $0.01775 | $0.01860 | $0.01736 | $0.01854 | $945.54 | $184,664 |
| 2018-05-10 | $0.01853 | $0.01996 | $0.01806 | $0.01896 | $595.88 | $188,819 |
| 2018-05-11 | $0.01898 | $0.02600 | $0.01857 | $0.01869 | $179.88 | $186,177 |
| 2018-05-12 | $0.01864 | $0.01949 | $0.01540 | $0.01931 | $231.37 | $192,366 |
| 2018-05-13 | $0.01931 | $0.02522 | $0.01908 | $0.02225 | $113.77 | $221,631 |
| 2018-05-14 | $0.02225 | $0.02598 | $0.01816 | $0.02598 | $500.33 | $258,783 |
| 2018-05-15 | $0.02594 | $0.02617 | $0.01773 | $0.01783 | $102.15 | $177,606 |
| 2018-05-16 | $0.01782 | $0.02434 | $0.01780 | $0.01902 | $41.17 | $189,473 |
| 2018-05-17 | $0.01903 | $0.01909 | $0.01733 | $0.01743 | $365.93 | $173,643 |
| 2018-05-18 | $0.01745 | $0.01894 | $0.01719 | $0.01887 | $10.20 | $187,954 |
| 2018-05-19 | $0.01887 | $0.01916 | $0.01790 | $0.01887 | $347.59 | $187,932 |
| 2018-05-20 | $0.01888 | $0.01888 | $0.01802 | $0.01857 | $75.05 | $184,931 |
| 2018-05-21 | $0.01859 | $0.01924 | $0.01827 | $0.01884 | $668.60 | $187,620 |
| 2018-05-22 | $0.01883 | $0.01885 | $0.01736 | $0.01827 | $488.83 | $181,945 |
| 2018-05-23 | $0.01825 | $0.01832 | $0.01629 | $0.01734 | $345.09 | $172,700 |
| 2018-05-24 | $0.01729 | $0.01748 | $0.01586 | $0.01623 | $914.20 | $161,651 |
| 2018-05-25 | $0.01709 | $0.01752 | $0.01538 | $0.01712 | $742.31 | $170,563 |
| 2018-05-26 | $0.01710 | $0.01738 | $0.01599 | $0.01672 | $727.83 | $166,504 |
| 2018-05-27 | $0.01672 | $0.01682 | $0.01598 | $0.01645 | $712.06 | $163,848 |
| 2018-05-28 | $0.01697 | $0.01719 | $0.01533 | $0.01538 | $1,236.28 | $153,201 |
| 2018-05-29 | $0.01502 | $0.01808 | $0.01497 | $0.01686 | $2,378.23 | $167,918 |
| 2018-05-30 | $0.01687 | $0.01835 | $0.01614 | $0.01647 | $1,386.69 | $164,012 |
| 2018-05-31 | $0.01646 | $0.01890 | $0.01616 | $0.01684 | $522.04 | $167,772 |