JIYO JIYOX
Xếp hạng #?
02:12:08 18/03/2019
JIYO (JIYOX)
Không hoạt động
Lịch sử giá JIYO (JIYOX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001446 | $0.002575 | $0.001446 | $0.002016 | $41.46 | $20,889.64 |
| 2018-11-02 | $0.002016 | $0.002070 | $0.001674 | $0.001764 | $3.28 | $18,383.72 |
| 2018-11-03 | $0.001764 | $0.002390 | $0.001716 | $0.001794 | $30.93 | $18,802.86 |
| 2018-11-04 | $0.001794 | $0.002063 | $0.001728 | $0.001920 | $24.80 | $20,226.91 |
| 2018-11-05 | $0.001920 | $0.002061 | $0.001877 | $0.001880 | $6.75 | $19,922.93 |
| 2018-11-06 | $0.001888 | $0.002131 | $0.001875 | $0.002073 | $14.01 | $22,035.11 |
| 2018-11-07 | $0.002073 | $0.002134 | $0.001762 | $0.001902 | $22.95 | $20,370.89 |
| 2018-11-08 | $0.001900 | $0.002213 | $0.001884 | $0.002151 | $85.05 | $23,166.10 |
| 2018-11-09 | $0.002153 | $0.002713 | $0.001897 | $0.002699 | $39.98 | $29,229.91 |
| 2018-11-10 | $0.002653 | $0.002670 | $0.002063 | $0.002080 | $42.29 | $22,647.92 |
| 2018-11-11 | $0.002135 | $0.002296 | $0.002075 | $0.002276 | $26.08 | $24,914.18 |
| 2018-11-12 | $0.002282 | $0.002411 | $0.001421 | $0.001807 | $263.93 | $19,884.08 |
| 2018-11-13 | $0.001799 | $0.002078 | $0.001542 | $0.001992 | $3.17 | $22,036.27 |
| 2018-11-14 | $0.001986 | $0.001990 | $0.001157 | $0.001200 | $90.45 | $13,346.70 |
| 2018-11-15 | $0.001207 | $0.001422 | $0.001200 | $0.001400 | $10.71 | $15,646.04 |
| 2018-11-16 | $0.001399 | $0.001403 | $0.001280 | $0.001311 | $2.52 | $14,738.33 |
| 2018-11-17 | $0.001316 | $0.001693 | $0.001273 | $0.001277 | $10.13 | $14,429.80 |
| 2018-11-18 | $0.001282 | $0.001336 | $0.001275 | $0.001291 | $27.95 | $14,657.56 |
| 2018-11-19 | $0.001291 | $0.001291 | $0.0009744 | $0.0009772 | $22.77 | $11,153.28 |
| 2018-11-20 | $0.0009715 | $0.001126 | $0.0009291 | $0.001032 | $29.33 | $11,835.82 |
| 2018-11-21 | $0.001033 | $0.001085 | $0.0009224 | $0.001024 | $7.16 | $11,810.01 |
| 2018-11-22 | $0.001021 | $0.001571 | $0.001010 | $0.001049 | $57.89 | $12,162.33 |
| 2018-11-23 | $0.001041 | $0.001118 | $0.0009689 | $0.001045 | $11.73 | $12,167.65 |
| 2018-11-24 | $0.001043 | $0.001144 | $0.0009802 | $0.001010 | $7.89 | $11,820.75 |
| 2018-11-25 | $0.001010 | $0.001015 | $0.0008973 | $0.0009625 | $5.89 | $11,326.01 |
| 2018-11-26 | $0.0009646 | $0.0009810 | $0.0008934 | $0.0009424 | $6.80 | $11,144.63 |
| 2018-11-27 | $0.0009418 | $0.0009490 | $0.0008631 | $0.0009155 | $5.31 | $10,880.95 |
| 2018-11-28 | $0.0009164 | $0.001097 | $0.0009164 | $0.001064 | $6.61 | $12,706.65 |
| 2018-11-29 | $0.001067 | $0.001103 | $0.001011 | $0.001070 | $6.73 | $12,775.74 |
| 2018-11-30 | $0.001072 | $0.001081 | $0.0009823 | $0.001042 | $7.91 | $12,568.11 |