Jin Coin JIN
Xếp hạng #?
-
Jin Coin (JIN)
Không theo dõi
Lịch sử giá Jin Coin (JIN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.007120 | $0.007120 | $0.005891 | $0.006017 | $105.26 | $59,927.97 |
| 2019-04-02 | $0.006022 | $0.007216 | $0.006013 | $0.007162 | $120.25 | $71,339.64 |
| 2019-04-03 | $0.007166 | $0.007796 | $0.007163 | $0.007298 | $50.85 | $72,688.28 |
| 2019-04-04 | $0.007302 | $0.007581 | $0.007235 | $0.007370 | $95.21 | $73,410.34 |
| 2019-04-05 | $0.007370 | $0.007501 | $0.007368 | $0.007436 | $0 | $74,063.23 |
| 2019-04-06 | $0.007436 | $0.007436 | $0.007436 | $0.007436 | $0 | $74,063.23 |
| 2019-04-07 | $0.007436 | $0.007436 | $0.007436 | $0.007436 | $0 | $74,063.23 |
| 2019-04-08 | $0.007436 | $0.007926 | $0.007436 | $0.007921 | $3.06 | $78,896.28 |
| 2019-04-09 | $0.007921 | $0.007921 | $0.007726 | $0.007781 | $0 | $77,503.38 |
| 2019-04-10 | $0.007781 | $0.007781 | $0.007781 | $0.007781 | $0 | $77,503.38 |
| 2019-04-11 | $0.007781 | $0.007781 | $0.007781 | $0.007781 | $0 | $77,503.38 |
| 2019-04-12 | $0.007781 | $0.007781 | $0.007781 | $0.007781 | $0 | $77,503.38 |
| 2019-04-13 | $0.007781 | $0.007781 | $0.007781 | $0.007781 | $0 | $77,503.38 |
| 2019-04-14 | $0.007781 | $0.007781 | $0.007713 | $0.007732 | $43.71 | $77,009.32 |
| 2019-04-15 | $0.007732 | $0.007777 | $0.007506 | $0.007572 | $0.5048 | $75,423.12 |
| 2019-04-16 | $0.007572 | $0.007832 | $0.007550 | $0.007809 | $0 | $77,784.85 |
| 2019-04-17 | $0.007809 | $0.007809 | $0.007809 | $0.007809 | $0 | $77,784.85 |
| 2019-04-18 | $0.007809 | $0.007809 | $0.007809 | $0.007809 | $0 | $77,784.85 |
| 2019-04-19 | $0.007809 | $0.007809 | $0.007809 | $0.007809 | $0 | $77,784.85 |
| 2019-04-20 | $0.007809 | $0.007809 | $0.007809 | $0.007809 | $0 | $77,784.85 |
| 2019-04-21 | $0.007809 | $0.007809 | $0.007809 | $0.007809 | $0 | $77,784.85 |
| 2019-04-22 | $0.007809 | $0.008116 | $0.007809 | $0.008065 | $48.18 | $80,334.00 |
| 2019-04-23 | $0.008065 | $0.008392 | $0.008044 | $0.008361 | $0 | $83,283.71 |
| 2019-04-24 | $0.008361 | $0.008361 | $0.008361 | $0.008361 | $0 | $83,283.71 |
| 2019-04-25 | $0.008361 | $0.008361 | $0.008361 | $0.008361 | $0 | $83,283.71 |
| 2019-04-26 | $0.008361 | $0.008361 | $0.008361 | $0.008361 | $0 | $83,283.71 |
| 2019-04-27 | $0.008361 | $0.008361 | $0.008361 | $0.008361 | $0 | $83,283.71 |
| 2019-04-28 | $0.008361 | $0.008361 | $0.008361 | $0.008361 | $0 | $83,283.71 |
| 2019-04-29 | $0.008361 | $0.008361 | $0.008361 | $0.008361 | $0 | $83,283.71 |
| 2019-04-30 | $0.008361 | $0.008361 | $0.006259 | $0.006419 | $1.61 | $63,931.28 |