Jin Coin JIN
Xếp hạng #?
-
Jin Coin (JIN)
Không theo dõi
Lịch sử giá Jin Coin (JIN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005934 | $0.005934 | $0.005934 | $0.005934 | $0 | $59,106.83 |
| 2019-01-02 | $0.005934 | $0.005934 | $0.005934 | $0.005934 | $0 | $59,106.83 |
| 2019-01-03 | $0.005934 | $0.005934 | $0.004482 | $0.005753 | $3.59 | $57,301.28 |
| 2019-01-04 | $0.005758 | $0.005804 | $0.005719 | $0.005790 | $0 | $57,672.11 |
| 2019-01-05 | $0.005790 | $0.005790 | $0.005790 | $0.005790 | $0 | $57,672.11 |
| 2019-01-06 | $0.005790 | $0.005790 | $0.005790 | $0.005790 | $0 | $57,672.11 |
| 2019-01-07 | $0.005790 | $0.005790 | $0.005790 | $0.005790 | $0 | $57,672.11 |
| 2019-01-08 | $0.005790 | $0.006187 | $0.005790 | $0.006040 | $13.51 | $60,164.74 |
| 2019-01-09 | $0.006051 | $0.006102 | $0.006034 | $0.006086 | $0 | $60,615.83 |
| 2019-01-10 | $0.006086 | $0.006086 | $0.006086 | $0.006086 | $0 | $60,615.83 |
| 2019-01-11 | $0.006086 | $0.006086 | $0.006086 | $0.006086 | $0 | $60,615.83 |
| 2019-01-12 | $0.006086 | $0.006086 | $0.006086 | $0.006086 | $0 | $60,615.83 |
| 2019-01-13 | $0.006086 | $0.006086 | $0.004063 | $0.004077 | $2.61 | $40,612.06 |
| 2019-01-14 | $0.004079 | $0.004125 | $0.004072 | $0.004125 | $0 | $41,088.20 |
| 2019-01-15 | $0.004125 | $0.004125 | $0.004125 | $0.004125 | $0 | $41,088.20 |
| 2019-01-16 | $0.004125 | $0.004125 | $0.003922 | $0.003943 | $3.97 | $39,271.46 |
| 2019-01-17 | $0.003943 | $0.003951 | $0.003912 | $0.003923 | $0 | $39,070.62 |
| 2019-01-18 | $0.003923 | $0.003969 | $0.003923 | $0.003947 | $9.28 | $39,313.57 |
| 2019-01-19 | $0.003948 | $0.003966 | $0.003941 | $0.003956 | $0 | $39,399.25 |
| 2019-01-20 | $0.003956 | $0.003956 | $0.003956 | $0.003956 | $0 | $39,399.25 |
| 2019-01-21 | $0.003956 | $0.003956 | $0.003829 | $0.003859 | $1.16 | $38,436.91 |
| 2019-01-22 | $0.003861 | $0.003871 | $0.003731 | $0.003820 | $58.69 | $38,053.04 |
| 2019-01-23 | $0.003821 | $0.003833 | $0.003817 | $0.003830 | $0 | $38,149.31 |
| 2019-01-24 | $0.003830 | $0.003830 | $0.003830 | $0.003830 | $0 | $38,149.31 |
| 2019-01-25 | $0.003830 | $0.003830 | $0.003576 | $0.003603 | $81.14 | $35,885.59 |
| 2019-01-26 | $0.003603 | $0.003657 | $0.003594 | $0.003619 | $0 | $36,049.60 |
| 2019-01-27 | $0.003619 | $0.003619 | $0.003619 | $0.003619 | $0 | $36,049.60 |
| 2019-01-28 | $0.003619 | $0.004170 | $0.003619 | $0.004158 | $124.70 | $41,416.81 |
| 2019-01-29 | $0.004161 | $0.004168 | $0.003466 | $0.003472 | $114.48 | $34,585.92 |
| 2019-01-30 | $0.003475 | $0.003533 | $0.003458 | $0.003515 | $0 | $35,013.01 |
| 2019-01-31 | $0.003515 | $0.004137 | $0.001930 | $0.003628 | $248.26 | $36,131.56 |