Jin Coin JIN
Xếp hạng #?
-
Jin Coin (JIN)
Không theo dõi
Lịch sử giá Jin Coin (JIN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.007080 | $0.007080 | $0.007080 | $0.007080 | $0 | $70,522.73 |
| 2018-12-02 | $0.007080 | $0.007080 | $0.007080 | $0.007080 | $0 | $70,522.73 |
| 2018-12-03 | $0.007080 | $0.007080 | $0.007080 | $0.007080 | $0 | $70,522.73 |
| 2018-12-04 | $0.007080 | $0.007080 | $0.007080 | $0.007080 | $0 | $70,522.73 |
| 2018-12-05 | $0.007080 | $0.007080 | $0.007080 | $0.007080 | $0 | $70,522.73 |
| 2018-12-06 | $0.007080 | $0.007080 | $0.007080 | $0.007080 | $0 | $70,522.73 |
| 2018-12-07 | $0.007080 | $0.007080 | $0.003341 | $0.003488 | $244.34 | $34,744.50 |
| 2018-12-08 | $0.003486 | $0.003569 | $0.003484 | $0.003550 | $0 | $35,357.53 |
| 2018-12-09 | $0.003550 | $0.003550 | $0.003550 | $0.003550 | $0 | $35,357.53 |
| 2018-12-10 | $0.003550 | $0.003550 | $0.003550 | $0.003550 | $0 | $35,357.53 |
| 2018-12-11 | $0.003550 | $0.003550 | $0.003391 | $0.003425 | $51.21 | $34,110.30 |
| 2018-12-12 | $0.003420 | $0.003508 | $0.003411 | $0.003502 | $0 | $34,884.43 |
| 2018-12-13 | $0.003502 | $0.003502 | $0.003502 | $0.003502 | $0 | $34,884.43 |
| 2018-12-14 | $0.003502 | $0.005109 | $0.003502 | $0.005088 | $71.09 | $50,675.79 |
| 2018-12-15 | $0.005088 | $0.005140 | $0.003275 | $0.004853 | $101.26 | $48,335.14 |
| 2018-12-16 | $0.004852 | $0.004953 | $0.004848 | $0.004881 | $0 | $48,618.84 |
| 2018-12-17 | $0.004881 | $0.005502 | $0.003652 | $0.005502 | $258.71 | $54,805.38 |
| 2018-12-18 | $0.005468 | $0.005815 | $0.005376 | $0.005815 | $218.72 | $57,919.24 |
| 2018-12-19 | $0.005840 | $0.006224 | $0.005794 | $0.005854 | $12.98 | $58,311.07 |
| 2018-12-20 | $0.005840 | $0.006435 | $0.005742 | $0.006340 | $20.44 | $63,150.84 |
| 2018-12-21 | $0.006307 | $0.006401 | $0.004623 | $0.006038 | $78.22 | $60,145.14 |
| 2018-12-22 | $0.006045 | $0.006064 | $0.005980 | $0.005981 | $0 | $59,571.56 |
| 2018-12-23 | $0.005981 | $0.005981 | $0.005981 | $0.005981 | $0 | $59,571.56 |
| 2018-12-24 | $0.005981 | $0.006412 | $0.005981 | $0.006114 | $18.17 | $60,894.00 |
| 2018-12-25 | $0.006126 | $0.006126 | $0.005801 | $0.005825 | $0 | $58,016.46 |
| 2018-12-26 | $0.005825 | $0.005825 | $0.005825 | $0.005825 | $0 | $58,016.46 |
| 2018-12-27 | $0.005825 | $0.005825 | $0.003745 | $0.003756 | $32.61 | $37,410.58 |
| 2018-12-28 | $0.003760 | $0.003799 | $0.003752 | $0.003783 | $0 | $37,681.32 |
| 2018-12-29 | $0.003783 | $0.006152 | $0.003783 | $0.005922 | $109.10 | $58,983.23 |
| 2018-12-30 | $0.005928 | $0.005950 | $0.005871 | $0.005934 | $0 | $59,106.83 |
| 2018-12-31 | $0.005934 | $0.005934 | $0.005934 | $0.005934 | $0 | $59,106.83 |