Jiyo [OLD] JIYO
Xếp hạng #?
12:43:16 17/09/2020
Jiyo [OLD] (JIYO)
Không theo dõi
Lịch sử giá Jiyo [OLD] (JIYO) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1380 | $0.1465 | $0.1203 | $0.1378 | $19,721.90 | $2,632,109 |
| 2018-04-02 | $0.1384 | $0.1560 | $0.1290 | $0.1404 | $43,666.20 | $2,711,813 |
| 2018-04-03 | $0.1405 | $0.1464 | $0.1181 | $0.1282 | $41,852.30 | $2,505,397 |
| 2018-04-04 | $0.1281 | $0.1281 | $0.1082 | $0.1170 | $29,753.60 | $2,310,351 |
| 2018-04-05 | $0.1170 | $0.1551 | $0.1058 | $0.1433 | $39,884.60 | $2,861,139 |
| 2018-04-06 | $0.1391 | $0.1470 | $0.1131 | $0.1392 | $34,827.20 | $2,807,747 |
| 2018-04-07 | $0.1393 | $0.1471 | $0.1265 | $0.1289 | $40,739.90 | $2,627,833 |
| 2018-04-08 | $0.1340 | $0.1454 | $0.1240 | $0.1449 | $27,292.50 | $2,985,011 |
| 2018-04-09 | $0.1448 | $0.1908 | $0.1152 | $0.1316 | $37,467.30 | $2,739,117 |
| 2018-04-10 | $0.1314 | $0.1420 | $0.1174 | $0.1399 | $38,372.30 | $2,942,734 |
| 2018-04-11 | $0.1384 | $0.1429 | $0.1194 | $0.1345 | $26,036.70 | $2,857,840 |
| 2018-04-12 | $0.1342 | $0.1817 | $0.1251 | $0.1599 | $56,627.20 | $3,431,495 |
| 2018-04-13 | $0.1654 | $0.1791 | $0.1494 | $0.1693 | $50,460.20 | $3,669,378 |
| 2018-04-14 | $0.1693 | $0.1797 | $0.1530 | $0.1617 | $20,579.50 | $3,538,481 |
| 2018-04-15 | $0.1618 | $0.1821 | $0.1539 | $0.1733 | $52,591.40 | $3,829,952 |
| 2018-04-16 | $0.1732 | $0.1796 | $0.1466 | $0.1680 | $32,698.60 | $3,749,016 |
| 2018-04-17 | $0.1681 | $0.1734 | $0.1424 | $0.1558 | $67,689.80 | $3,510,323 |
| 2018-04-18 | $0.1560 | $0.1670 | $0.1384 | $0.1392 | $30,088.10 | $3,164,541 |
| 2018-04-19 | $0.1390 | $0.1501 | $0.1006 | $0.1383 | $55,501.90 | $3,174,435 |
| 2018-04-20 | $0.1384 | $0.1629 | $0.1384 | $0.1568 | $42,535.60 | $3,633,600 |
| 2018-04-21 | $0.1617 | $0.1693 | $0.1465 | $0.1596 | $24,970.30 | $3,731,492 |
| 2018-04-22 | $0.1596 | $0.1676 | $0.1470 | $0.1562 | $41,326.70 | $3,685,004 |
| 2018-04-23 | $0.1559 | $0.1588 | $0.1441 | $0.1520 | $18,993.20 | $3,618,999 |
| 2018-04-24 | $0.1521 | $0.1587 | $0.1292 | $0.1374 | $22,956.20 | $3,299,829 |
| 2018-04-25 | $0.1364 | $0.1631 | $0.1297 | $0.1335 | $45,295.60 | $3,235,099 |
| 2018-04-26 | $0.1344 | $0.1420 | $0.1217 | $0.1268 | $14,069.50 | $3,101,048 |
| 2018-04-27 | $0.1215 | $0.1445 | $0.1057 | $0.1180 | $28,227.70 | $2,909,938 |
| 2018-04-28 | $0.1162 | $0.1413 | $0.1159 | $0.1383 | $47,538.50 | $3,451,813 |
| 2018-04-29 | $0.1385 | $0.1407 | $0.1051 | $0.1200 | $44,525.10 | $3,029,158 |
| 2018-04-30 | $0.1200 | $0.1279 | $0.1036 | $0.1171 | $21,398.40 | $2,989,079 |