Jin Coin JIN
Xếp hạng #?
-
Jin Coin (JIN)
Không theo dõi
Lịch sử giá Jin Coin (JIN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01686 | $0.01868 | $0.01664 | $0.01699 | $325.24 | $169,276 |
| 2018-06-02 | $0.01699 | $0.01734 | $0.01689 | $0.01726 | $12.18 | $171,945 |
| 2018-06-03 | $0.01728 | $0.01865 | $0.01718 | $0.01857 | $151.34 | $184,963 |
| 2018-06-04 | $0.01858 | $0.01863 | $0.01800 | $0.01805 | $33.42 | $179,736 |
| 2018-06-05 | $0.01814 | $0.01854 | $0.01786 | $0.01853 | $172.90 | $184,577 |
| 2018-06-06 | $0.01853 | $0.01857 | $0.01665 | $0.01698 | $159.78 | $169,152 |
| 2018-06-07 | $0.01700 | $0.01816 | $0.01700 | $0.01735 | $166.86 | $172,806 |
| 2018-06-08 | $0.01736 | $0.01740 | $0.01709 | $0.01724 | $90.88 | $171,764 |
| 2018-06-09 | $0.01724 | $0.01733 | $0.01723 | $0.01733 | $91.31 | $172,573 |
| 2018-06-10 | $0.01498 | $0.01510 | $0.01473 | $0.01495 | $415.63 | $148,930 |
| 2018-06-11 | $0.01497 | $0.01507 | $0.01476 | $0.01490 | $64.06 | $148,417 |
| 2018-06-12 | $0.01594 | $0.01596 | $0.01304 | $0.01313 | $792.70 | $130,800 |
| 2018-06-13 | $0.01317 | $0.01460 | $0.01241 | $0.01460 | $21.91 | $145,465 |
| 2018-06-14 | $0.01460 | $0.01511 | $0.01183 | $0.01251 | $164.70 | $124,614 |
| 2018-06-15 | $0.01249 | $0.01510 | $0.01219 | $0.01476 | $109.10 | $147,020 |
| 2018-06-16 | $0.01471 | $0.01499 | $0.01242 | $0.01484 | $16.90 | $147,855 |
| 2018-06-17 | $0.01488 | $0.01499 | $0.01175 | $0.01430 | $664.34 | $142,420 |
| 2018-06-18 | $0.01425 | $0.01492 | $0.01413 | $0.01486 | $297.18 | $148,003 |
| 2018-06-20 | $0.01086 | $0.01217 | $0.01083 | $0.01175 | $1,047.26 | $116,986 |
| 2018-06-21 | $0.01175 | $0.01232 | $0.008654 | $0.008671 | $261.71 | $86,371.03 |
| 2018-06-22 | $0.008662 | $0.01140 | $0.007609 | $0.007866 | $782.90 | $78,353.50 |
| 2018-06-23 | $0.007868 | $0.008362 | $0.007738 | $0.008326 | $717.88 | $82,931.90 |
| 2018-06-24 | $0.008325 | $0.008447 | $0.007799 | $0.008284 | $107.59 | $82,511.87 |
| 2018-06-25 | $0.01345 | $0.01511 | $0.01230 | $0.01500 | $891.86 | $149,360 |
| 2018-06-26 | $0.01500 | $0.01503 | $0.01294 | $0.01296 | $753.58 | $129,051 |
| 2018-06-27 | $0.01295 | $0.01333 | $0.008327 | $0.009014 | $666.61 | $89,779.48 |
| 2018-06-28 | $0.009017 | $0.01316 | $0.008116 | $0.008211 | $501.57 | $81,781.18 |
| 2018-06-29 | $0.008216 | $0.01281 | $0.008146 | $0.01177 | $263.33 | $117,267 |
| 2018-06-30 | $0.01179 | $0.01297 | $0.009140 | $0.01028 | $531.38 | $102,406 |