Jin Coin JIN
Xếp hạng #?
-
Jin Coin (JIN)
Không theo dõi
Lịch sử giá Jin Coin (JIN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01069 | $0.01079 | $0.01069 | $0.01078 | $0 | $107,409 |
| 2018-11-02 | $0.01078 | $0.01078 | $0.008856 | $0.008927 | $62.49 | $88,913.32 |
| 2018-11-03 | $0.008927 | $0.008927 | $0.008927 | $0.008927 | $0 | $88,913.32 |
| 2018-11-04 | $0.008927 | $0.008927 | $0.008927 | $0.008927 | $0 | $88,913.32 |
| 2018-11-05 | $0.008927 | $0.008927 | $0.007225 | $0.007251 | $0.6427 | $72,225.66 |
| 2018-11-06 | $0.007281 | $0.007286 | $0.007232 | $0.007238 | $0 | $72,090.80 |
| 2018-11-07 | $0.007238 | $0.007238 | $0.006113 | $0.006144 | $181.62 | $61,193.32 |
| 2018-11-08 | $0.006139 | $0.01197 | $0.006072 | $0.01190 | $158.17 | $118,532 |
| 2018-11-09 | $0.01190 | $0.01196 | $0.01179 | $0.01183 | $0 | $117,808 |
| 2018-11-10 | $0.01183 | $0.01183 | $0.009664 | $0.01131 | $390.68 | $112,616 |
| 2018-11-11 | $0.01130 | $0.01132 | $0.01077 | $0.01087 | $1.24 | $108,234 |
| 2018-11-12 | $0.01093 | $0.01096 | $0.01029 | $0.01036 | $156.54 | $103,216 |
| 2018-11-13 | $0.01032 | $0.01036 | $0.01013 | $0.01019 | $7.16 | $101,454 |
| 2018-11-14 | $0.01016 | $0.01045 | $0.009019 | $0.009348 | $18.83 | $93,110.93 |
| 2018-11-15 | $0.009396 | $0.009434 | $0.009123 | $0.009234 | $0 | $91,977.64 |
| 2018-11-16 | $0.009234 | $0.009234 | $0.009234 | $0.009234 | $0 | $91,977.64 |
| 2018-11-17 | $0.009234 | $0.009234 | $0.009234 | $0.009234 | $0 | $91,977.64 |
| 2018-11-18 | $0.009234 | $0.009234 | $0.008409 | $0.008987 | $334.80 | $89,509.75 |
| 2018-11-19 | $0.008990 | $0.008990 | $0.007189 | $0.007265 | $15.27 | $72,365.71 |
| 2018-11-20 | $0.007223 | $0.007417 | $0.006710 | $0.006710 | $0 | $66,838.48 |
| 2018-11-21 | $0.006710 | $0.006710 | $0.006710 | $0.006710 | $0 | $66,838.48 |
| 2018-11-22 | $0.006710 | $0.006710 | $0.006710 | $0.006710 | $0 | $66,838.48 |
| 2018-11-23 | $0.006710 | $0.006996 | $0.004393 | $0.006937 | $52.13 | $69,097.10 |
| 2018-11-24 | $0.006932 | $0.007064 | $0.006292 | $0.006292 | $0 | $62,667.26 |
| 2018-11-25 | $0.006292 | $0.006292 | $0.006292 | $0.006292 | $0 | $62,667.26 |
| 2018-11-26 | $0.006292 | $0.006292 | $0.003708 | $0.003845 | $17.30 | $38,296.85 |
| 2018-11-27 | $0.003843 | $0.006209 | $0.003723 | $0.006149 | $67.65 | $61,250.00 |
| 2018-11-28 | $0.006155 | $0.006849 | $0.006155 | $0.006822 | $0 | $67,951.26 |
| 2018-11-29 | $0.006822 | $0.007606 | $0.006822 | $0.007530 | $7.03 | $74,999.18 |
| 2018-11-30 | $0.007547 | $0.007611 | $0.006916 | $0.007080 | $0 | $70,522.73 |