Jin Coin JIN
Xếp hạng #?
-
Jin Coin (JIN)
Không theo dõi
Lịch sử giá Jin Coin (JIN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.007885 | $0.01370 | $0.007881 | $0.01365 | $109.09 | $136,004 |
| 2018-09-02 | $0.01366 | $0.01378 | $0.008984 | $0.01378 | $117.90 | $137,226 |
| 2018-09-03 | $0.01377 | $0.01380 | $0.008982 | $0.009012 | $14.90 | $89,758.86 |
| 2018-09-04 | $0.009012 | $0.01385 | $0.008987 | $0.01383 | $12.24 | $137,708 |
| 2018-09-05 | $0.01384 | $0.01388 | $0.01267 | $0.01267 | $23.24 | $126,191 |
| 2018-09-06 | $0.01269 | $0.01269 | $0.009589 | $0.009698 | $84.16 | $96,599.37 |
| 2018-09-07 | $0.009688 | $0.009746 | $0.009503 | $0.009609 | $6.31 | $95,712.89 |
| 2018-09-08 | $0.009621 | $0.009755 | $0.009174 | $0.009212 | $6.05 | $91,757.91 |
| 2018-09-09 | $0.01159 | $0.01201 | $0.009291 | $0.01171 | $183.23 | $116,669 |
| 2018-09-10 | $0.01171 | $0.01192 | $0.01171 | $0.01187 | $14.23 | $118,226 |
| 2018-09-11 | $0.01189 | $0.01198 | $0.01186 | $0.01197 | $14.36 | $119,269 |
| 2018-09-12 | $0.01170 | $0.01187 | $0.01170 | $0.01185 | $12.46 | $118,026 |
| 2018-09-13 | $0.01186 | $0.01226 | $0.01186 | $0.01222 | $74.45 | $121,667 |
| 2018-09-14 | $0.01221 | $0.01251 | $0.009142 | $0.01235 | $264.29 | $123,006 |
| 2018-09-15 | $0.01233 | $0.01247 | $0.01230 | $0.01245 | $0.6849 | $124,041 |
| 2018-09-16 | $0.009097 | $0.009124 | $0.009036 | $0.009094 | $16.33 | $90,584.78 |
| 2018-09-17 | $0.009117 | $0.009158 | $0.008162 | $0.008208 | $8.21 | $81,759.26 |
| 2018-09-18 | $0.008209 | $0.008364 | $0.008178 | $0.008317 | $8.74 | $82,841.76 |
| 2018-09-19 | $0.008322 | $0.008428 | $0.008021 | $0.008303 | $0.8001 | $82,701.92 |
| 2018-09-20 | $0.008307 | $0.008351 | $0.008305 | $0.008311 | $0.8009 | $82,784.49 |
| 2018-09-21 | $0.01236 | $0.01285 | $0.01236 | $0.01281 | $55.39 | $127,573 |
| 2018-09-22 | $0.01282 | $0.01291 | $0.008475 | $0.008649 | $0.6746 | $86,150.11 |
| 2018-09-23 | $0.008654 | $0.01630 | $0.008614 | $0.01613 | $1,619.18 | $160,658 |
| 2018-09-24 | $0.01613 | $0.01618 | $0.01412 | $0.01417 | $2.49 | $141,109 |
| 2018-09-25 | $0.01415 | $0.01416 | $0.01372 | $0.01379 | $1.62 | $137,309 |
| 2018-09-26 | $0.01389 | $0.01389 | $0.01372 | $0.01377 | $213.82 | $137,175 |
| 2018-09-27 | $0.01379 | $0.01409 | $0.01370 | $0.01402 | $12.11 | $139,641 |
| 2018-09-28 | $0.01402 | $0.01410 | $0.01325 | $0.01340 | $92.94 | $133,472 |
| 2018-09-29 | $0.01339 | $0.01391 | $0.01332 | $0.01386 | $501.27 | $138,054 |
| 2018-09-30 | $0.01386 | $0.01396 | $0.01375 | $0.01390 | $37.64 | $138,458 |