Jin Coin JIN
Xếp hạng #?
-
Jin Coin (JIN)
Không theo dõi
Lịch sử giá Jin Coin (JIN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.003631 | $0.003839 | $0.002575 | $0.002613 | $7.74 | $26,031.35 |
| 2019-02-02 | $0.002610 | $0.002624 | $0.001946 | $0.001968 | $14.16 | $19,597.95 |
| 2019-02-03 | $0.001968 | $0.003819 | $0.001938 | $0.003038 | $14.07 | $30,258.51 |
| 2019-02-04 | $0.003052 | $0.003060 | $0.003025 | $0.003048 | $0 | $30,355.06 |
| 2019-02-05 | $0.003048 | $0.003048 | $0.003048 | $0.003048 | $0 | $30,355.06 |
| 2019-02-06 | $0.003048 | $0.003048 | $0.002952 | $0.002965 | $0.3748 | $29,528.09 |
| 2019-02-07 | $0.002965 | $0.002980 | $0.002955 | $0.002955 | $0 | $29,428.91 |
| 2019-02-08 | $0.002955 | $0.003203 | $0.002208 | $0.003192 | $21.69 | $31,789.33 |
| 2019-02-09 | $0.003192 | $0.003208 | $0.003167 | $0.003183 | $0 | $31,707.09 |
| 2019-02-10 | $0.003183 | $0.003183 | $0.003183 | $0.003183 | $0 | $31,707.09 |
| 2019-02-11 | $0.003183 | $0.003183 | $0.003183 | $0.003183 | $0 | $31,707.09 |
| 2019-02-12 | $0.003183 | $0.003183 | $0.001954 | $0.001969 | $23.33 | $19,613.90 |
| 2019-02-13 | $0.001969 | $0.003277 | $0.001960 | $0.003265 | $50.08 | $32,525.17 |
| 2019-02-14 | $0.003260 | $0.003276 | $0.003252 | $0.003258 | $0 | $32,448.95 |
| 2019-02-15 | $0.003258 | $0.003258 | $0.003258 | $0.003258 | $0 | $32,448.95 |
| 2019-02-16 | $0.003258 | $0.003258 | $0.003258 | $0.003258 | $0 | $32,448.95 |
| 2019-02-17 | $0.003258 | $0.003258 | $0.003258 | $0.003258 | $0 | $32,448.95 |
| 2019-02-18 | $0.003258 | $0.003258 | $0.003258 | $0.003258 | $0 | $32,448.95 |
| 2019-02-19 | $0.003258 | $0.003258 | $0.003258 | $0.003258 | $0 | $32,448.95 |
| 2019-02-20 | $0.003258 | $0.003258 | $0.003258 | $0.003258 | $0 | $32,448.95 |
| 2019-02-21 | $0.003258 | $0.005737 | $0.003258 | $0.005734 | $25.90 | $57,113.35 |
| 2019-02-22 | $0.005724 | $0.005810 | $0.005718 | $0.005784 | $0 | $57,615.81 |
| 2019-02-23 | $0.005784 | $0.005784 | $0.005784 | $0.005784 | $0 | $57,615.81 |
| 2019-02-24 | $0.005784 | $0.005784 | $0.005784 | $0.005784 | $0 | $57,615.81 |
| 2019-02-25 | $0.005784 | $0.005784 | $0.002710 | $0.002759 | $0.4138 | $27,476.26 |
| 2019-02-26 | $0.002756 | $0.002760 | $0.002748 | $0.002753 | $0 | $27,421.18 |
| 2019-02-27 | $0.002753 | $0.002753 | $0.002753 | $0.002753 | $0 | $27,421.18 |
| 2019-02-28 | $0.002753 | $0.002753 | $0.002753 | $0.002753 | $0 | $27,421.18 |