Jiyo [OLD] JIYO
Xếp hạng #?
12:43:16 17/09/2020
Jiyo [OLD] (JIYO)
Không theo dõi
Lịch sử giá Jiyo [OLD] (JIYO) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1172 | $0.1293 | $0.1051 | $0.1124 | $29,983.50 | $2,901,265 |
| 2018-05-02 | $0.1123 | $0.1190 | $0.08494 | $0.09418 | $49,492.50 | $2,457,401 |
| 2018-05-03 | $0.09419 | $0.1371 | $0.09283 | $0.1316 | $60,792.90 | $3,470,256 |
| 2018-05-04 | $0.1315 | $0.1611 | $0.1195 | $0.1577 | $73,436.80 | $4,205,747 |
| 2018-05-05 | $0.1577 | $0.1689 | $0.1444 | $0.1546 | $40,099.70 | $4,164,471 |
| 2018-05-06 | $0.1547 | $0.1775 | $0.1277 | $0.1318 | $35,821.90 | $3,589,453 |
| 2018-05-07 | $0.1319 | $0.1692 | $0.1208 | $0.1471 | $78,358.90 | $4,048,538 |
| 2018-05-08 | $0.1456 | $0.1635 | $0.1416 | $0.1588 | $67,240.10 | $4,416,064 |
| 2018-05-09 | $0.1586 | $0.1899 | $0.1454 | $0.1644 | $70,579.40 | $4,618,345 |
| 2018-05-10 | $0.1644 | $0.1769 | $0.1498 | $0.1499 | $51,879.50 | $4,253,630 |
| 2018-05-11 | $0.1501 | $0.1751 | $0.1445 | $0.1514 | $76,929.80 | $4,337,546 |
| 2018-05-12 | $0.1509 | $0.1710 | $0.1502 | $0.1597 | $50,024.90 | $4,620,811 |
| 2018-05-13 | $0.1596 | $0.1676 | $0.1501 | $0.1643 | $41,250.10 | $4,801,949 |
| 2018-05-14 | $0.1643 | $0.1643 | $0.1448 | $0.1509 | $60,719.80 | $4,454,059 |
| 2018-05-15 | $0.1564 | $0.1593 | $0.1308 | $0.1434 | $64,329.20 | $4,273,227 |
| 2018-05-16 | $0.1433 | $0.1462 | $0.1288 | $0.1431 | $59,143.30 | $4,305,520 |
| 2018-05-17 | $0.1432 | $0.3227 | $0.1162 | $0.1432 | $132,497 | $4,347,515 |
| 2018-05-18 | $0.1433 | $0.1468 | $0.1263 | $0.1446 | $49,920.60 | $4,432,510 |
| 2018-05-19 | $0.1357 | $0.1436 | $0.1216 | $0.1341 | $36,239.20 | $4,148,546 |
| 2018-05-20 | $0.1342 | $0.1448 | $0.1272 | $0.1394 | $46,787.00 | $4,353,303 |
| 2018-05-21 | $0.1396 | $0.1482 | $0.1272 | $0.1469 | $96,740.80 | $4,628,098 |
| 2018-05-22 | $0.1469 | $0.1469 | $0.1269 | $0.1284 | $22,611.00 | $4,082,656 |
| 2018-05-23 | $0.1283 | $0.1283 | $0.1014 | $0.1015 | $42,897.70 | $3,253,878 |
| 2018-05-24 | $0.1058 | $0.1819 | $0.1058 | $0.1724 | $143,024 | $5,578,148 |
| 2018-05-25 | $0.1735 | $0.1844 | $0.1145 | $0.1237 | $31,609.10 | $4,038,997 |
| 2018-05-26 | $0.1236 | $0.1384 | $0.1139 | $0.1300 | $71,904.80 | $4,266,684 |
| 2018-05-27 | $0.1116 | $0.1116 | $0.07985 | $0.08634 | $48,908.30 | $2,849,352 |
| 2018-05-28 | $0.08637 | $0.08811 | $0.06060 | $0.06768 | $29,109.10 | $2,245,617 |
| 2018-05-29 | $0.06766 | $0.09930 | $0.05816 | $0.08066 | $35,118.70 | $2,690,527 |
| 2018-05-30 | $0.08072 | $0.1048 | $0.07145 | $0.09127 | $115,736 | $3,060,831 |
| 2018-05-31 | $0.08364 | $0.08959 | $0.07030 | $0.07396 | $11,921.30 | $2,493,269 |