YashCoin YASH
Xếp hạng #?
12:09:10 27/04/2018
YashCoin (YASH)
Không hoạt động
Lịch sử giá YashCoin (YASH) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.02427 | $0.02963 | $0.02427 | $0.02842 | $220.96 | $284,181 |
| 2017-05-02 | $0.02841 | $0.02934 | $0.02428 | $0.02759 | $461.00 | $275,894 |
| 2017-05-03 | $0.02761 | $0.02790 | $0.02462 | $0.02666 | $415.05 | $266,579 |
| 2017-05-04 | $0.02667 | $0.02864 | $0.02580 | $0.02737 | $33.99 | $273,707 |
| 2017-05-05 | $0.02743 | $0.02864 | $0.02311 | $0.02629 | $228.08 | $262,874 |
| 2017-05-06 | $0.02631 | $0.02657 | $0.02326 | $0.02370 | $207.13 | $236,980 |
| 2017-05-07 | $0.02371 | $0.02708 | $0.02340 | $0.02708 | $176.43 | $270,805 |
| 2017-05-08 | $0.02708 | $0.02772 | $0.02480 | $0.02585 | $312.44 | $258,504 |
| 2017-05-09 | $0.02586 | $0.02959 | $0.02575 | $0.02844 | $136.11 | $284,367 |
| 2017-05-10 | $0.02846 | $0.02852 | $0.02580 | $0.02723 | $183.60 | $272,314 |
| 2017-05-11 | $0.02769 | $0.03672 | $0.02737 | $0.02792 | $256.13 | $279,214 |
| 2017-05-12 | $0.02779 | $0.03716 | $0.02677 | $0.02733 | $285.45 | $273,309 |
| 2017-05-13 | $0.02728 | $0.03293 | $0.02565 | $0.03160 | $41.28 | $316,033 |
| 2017-05-14 | $0.03181 | $0.03238 | $0.02648 | $0.03196 | $35.70 | $319,608 |
| 2017-05-15 | $0.03204 | $0.03209 | $0.02718 | $0.02787 | $132.23 | $278,690 |
| 2017-05-16 | $0.02783 | $0.03112 | $0.02708 | $0.02870 | $121.53 | $286,984 |
| 2017-05-17 | $0.02870 | $0.03110 | $0.02839 | $0.02901 | $13.59 | $290,092 |
| 2017-05-18 | $0.02899 | $0.03062 | $0.02724 | $0.02831 | $480.02 | $283,116 |
| 2017-05-19 | $0.02833 | $0.03346 | $0.02833 | $0.03340 | $324.20 | $334,004 |
| 2017-05-20 | $0.03336 | $0.03460 | $0.03006 | $0.03299 | $2.94 | $329,899 |
| 2017-05-21 | $0.03298 | $0.03621 | $0.03067 | $0.03200 | $11.71 | $319,956 |
| 2017-05-22 | $0.03206 | $0.03946 | $0.03035 | $0.03166 | $145.22 | $316,622 |
| 2017-05-23 | $0.03162 | $0.05884 | $0.03020 | $0.03392 | $1,089.48 | $339,230 |
| 2017-05-24 | $0.03397 | $0.09433 | $0.02675 | $0.04282 | $1,185.35 | $428,190 |
| 2017-05-25 | $0.04278 | $0.06125 | $0.03149 | $0.03319 | $45.27 | $331,863 |
| 2017-05-26 | $0.03282 | $0.04184 | $0.03159 | $0.03436 | $47.51 | $343,630 |
| 2017-05-27 | $0.03448 | $0.04364 | $0.02894 | $0.03134 | $505.03 | $313,437 |
| 2017-05-28 | $0.03153 | $0.04761 | $0.02970 | $0.04174 | $47.26 | $417,450 |
| 2017-05-29 | $0.04166 | $0.04614 | $0.03465 | $0.04411 | $593.74 | $441,108 |
| 2017-05-30 | $0.04417 | $0.04608 | $0.03679 | $0.03722 | $288.72 | $372,189 |
| 2017-05-31 | $0.03736 | $0.04577 | $0.03690 | $0.04017 | $98.82 | $401,706 |