Jin Coin JIN
Xếp hạng #?
-
Jin Coin (JIN)
Không theo dõi
Lịch sử giá Jin Coin (JIN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01386 | $0.01395 | $0.01386 | $0.01390 | $37.63 | $138,428 |
| 2018-10-02 | $0.01403 | $0.01403 | $0.01388 | $0.01389 | $114.29 | $138,375 |
| 2018-10-03 | $0.01390 | $0.01394 | $0.008705 | $0.008763 | $69.70 | $87,282.51 |
| 2018-10-04 | $0.008773 | $0.008915 | $0.008747 | $0.008870 | $70.56 | $88,348.17 |
| 2018-10-05 | $0.009042 | $0.01362 | $0.008951 | $0.01361 | $322.72 | $135,559 |
| 2018-10-06 | $0.01364 | $0.01364 | $0.01114 | $0.01115 | $274.98 | $111,023 |
| 2018-10-07 | $0.01119 | $0.01320 | $0.01107 | $0.01311 | $9.18 | $130,613 |
| 2018-10-08 | $0.01317 | $0.01336 | $0.01309 | $0.01333 | $9.33 | $132,776 |
| 2018-10-09 | $0.01328 | $0.01328 | $0.01327 | $0.01327 | $185.55 | $132,132 |
| 2018-10-10 | $0.01321 | $0.01365 | $0.01021 | $0.01325 | $737.73 | $131,999 |
| 2018-10-11 | $0.01321 | $0.01322 | $0.008196 | $0.01280 | $988.44 | $127,489 |
| 2018-10-12 | $0.01278 | $0.01287 | $0.01276 | $0.01287 | $15.70 | $128,161 |
| 2018-10-13 | $0.01248 | $0.01281 | $0.01248 | $0.01271 | $267.55 | $126,585 |
| 2018-10-14 | $0.01271 | $0.01291 | $0.01271 | $0.01287 | $52.76 | $128,174 |
| 2018-10-15 | $0.01350 | $0.01368 | $0.01307 | $0.01320 | $554.43 | $131,474 |
| 2018-10-16 | $0.01319 | $0.01321 | $0.01250 | $0.01255 | $587.00 | $125,043 |
| 2018-10-17 | $0.01260 | $0.01263 | $0.01234 | $0.01239 | $0.9916 | $123,453 |
| 2018-10-18 | $0.01244 | $0.01249 | $0.008743 | $0.008809 | $4.87 | $87,745.56 |
| 2018-10-19 | $0.008808 | $0.008865 | $0.008735 | $0.008810 | $0.7224 | $87,747.95 |
| 2018-10-20 | $0.008810 | $0.01165 | $0.006421 | $0.006600 | $362.91 | $65,739.55 |
| 2018-10-21 | $0.006602 | $0.006881 | $0.006559 | $0.006809 | $178.51 | $67,823.27 |
| 2018-10-22 | $0.006806 | $0.01162 | $0.006747 | $0.01155 | $35.07 | $115,045 |
| 2018-10-23 | $0.01155 | $0.01233 | $0.01152 | $0.01229 | $104.53 | $122,419 |
| 2018-10-24 | $0.01223 | $0.01238 | $0.01161 | $0.01166 | $110.13 | $116,136 |
| 2018-10-25 | $0.01167 | $0.01167 | $0.01157 | $0.01160 | $0 | $115,549 |
| 2018-10-26 | $0.01160 | $0.01160 | $0.007263 | $0.007308 | $1.47 | $72,794.60 |
| 2018-10-27 | $0.007280 | $0.007330 | $0.007269 | $0.007273 | $0 | $72,442.80 |
| 2018-10-28 | $0.007273 | $0.007273 | $0.007273 | $0.007273 | $0 | $72,442.80 |
| 2018-10-29 | $0.007273 | $0.007273 | $0.006965 | $0.007010 | $7.01 | $69,827.20 |
| 2018-10-30 | $0.007011 | $0.007039 | $0.006670 | $0.006674 | $6.92 | $66,472.34 |
| 2018-10-31 | $0.006695 | $0.01069 | $0.006664 | $0.01069 | $67.45 | $106,460 |