JIO Token JIO
Xếp hạng #?
00:24:22 27/11/2017
JIO Token (JIO)
Không hoạt động
Lịch sử giá JIO Token (JIO) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.004501 | $0.004585 | $0.004457 | $0.004538 | $22.69 | $8,659.27 |
| 2017-04-02 | $0.004539 | $0.008927 | $0.002920 | $0.008883 | $193.33 | $16,950.83 |
| 2017-04-03 | $0.008890 | $0.009253 | $0.002623 | $0.002631 | $13.39 | $5,019.83 |
| 2017-04-04 | $0.002635 | $0.01698 | $0.002576 | $0.01698 | $14,703.80 | $32,392.57 |
| 2017-04-05 | $0.01699 | $0.01839 | $0.01124 | $0.01686 | $1,069.87 | $32,171.99 |
| 2017-04-06 | $0.01688 | $0.01883 | $0.01385 | $0.01458 | $632.67 | $27,825.08 |
| 2017-04-07 | $0.01454 | $0.01639 | $0.005371 | $0.01472 | $1,030.27 | $28,093.36 |
| 2017-04-08 | $0.01454 | $0.01454 | $0.003903 | $0.01248 | $928.12 | $23,807.33 |
| 2017-04-09 | $0.01248 | $0.01251 | $0.004053 | $0.005939 | $932.64 | $11,333.04 |
| 2017-04-10 | $0.005937 | $0.006832 | $0.002951 | $0.004024 | $923.26 | $7,679.01 |
| 2017-04-11 | $0.004025 | $0.006260 | $0.003839 | $0.004181 | $86.43 | $7,978.61 |
| 2017-04-12 | $0.004181 | $0.006277 | $0.003172 | $0.003973 | $1,159.89 | $7,581.41 |
| 2017-04-13 | $0.003975 | $0.004122 | $0.002379 | $0.003239 | $266.09 | $6,180.25 |
| 2017-04-14 | $0.003242 | $0.003419 | $0.002598 | $0.003398 | $54.64 | $6,482.94 |
| 2017-04-15 | $0.003397 | $0.003880 | $0.002298 | $0.002298 | $185.71 | $4,385.14 |
| 2017-04-16 | $0.002298 | $0.003189 | $0.002298 | $0.002366 | $122.62 | $4,514.40 |
| 2017-04-17 | $0.002366 | $0.004118 | $0.002346 | $0.002985 | $492.51 | $5,695.32 |
| 2017-04-18 | $0.002984 | $0.003641 | $0.002984 | $0.003623 | $0.6003 | $6,912.94 |
| 2017-04-19 | $0.003624 | $0.003634 | $0.002410 | $0.002421 | $229.23 | $4,618.78 |
| 2017-04-20 | $0.002422 | $0.002810 | $0.001173 | $0.001708 | $257.67 | $3,259.88 |
| 2017-04-21 | $0.001709 | $0.002579 | $0.001217 | $0.002579 | $274.82 | $4,920.16 |
| 2017-04-22 | $0.002580 | $0.002581 | $0.001482 | $0.001577 | $78.73 | $3,008.34 |
| 2017-04-23 | $0.001577 | $0.003060 | $0.001516 | $0.002173 | $41.47 | $4,146.32 |
| 2017-04-24 | $0.002177 | $0.002205 | $0.001931 | $0.001975 | $2.63 | $3,769.01 |
| 2017-04-25 | $0.001976 | $0.002218 | $0.001190 | $0.002215 | $193.70 | $4,225.76 |
| 2017-04-26 | $0.002215 | $0.002223 | $0.001524 | $0.001537 | $15.76 | $2,933.36 |
| 2017-04-27 | $0.001538 | $0.002573 | $0.001538 | $0.002570 | $34.43 | $4,903.07 |
| 2017-04-28 | $0.002570 | $0.002596 | $0.001137 | $0.001158 | $547.43 | $2,210.57 |
| 2017-04-29 | $0.001160 | $0.002254 | $0.001160 | $0.002194 | $167.51 | $4,186.76 |
| 2017-04-30 | $0.002194 | $0.002455 | $0.001547 | $0.001550 | $64.01 | $2,957.73 |