Jiyo [OLD] JIYO
Xếp hạng #?
12:43:16 17/09/2020
Jiyo [OLD] (JIYO)
Không theo dõi
Lịch sử giá Jiyo [OLD] (JIYO) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.07065 | $0.07606 | $0.06567 | $0.06675 | $10,468.10 | $2,262,159 |
| 2018-06-02 | $0.06673 | $0.07980 | $0.06659 | $0.07529 | $9,324.98 | $2,564,649 |
| 2018-06-03 | $0.07531 | $0.07605 | $0.06425 | $0.06433 | $9,694.32 | $2,202,488 |
| 2018-06-04 | $0.06552 | $0.06735 | $0.05001 | $0.05501 | $11,107.60 | $1,893,353 |
| 2018-06-05 | $0.05503 | $0.06208 | $0.03979 | $0.05129 | $20,743.30 | $1,774,451 |
| 2018-06-06 | $0.05127 | $0.05155 | $0.03758 | $0.03793 | $18,219.70 | $1,318,948 |
| 2018-06-07 | $0.03796 | $0.04824 | $0.02252 | $0.02382 | $16,631.80 | $832,436 |
| 2018-06-08 | $0.02463 | $0.07084 | $0.02228 | $0.06634 | $60,456.20 | $2,330,750 |
| 2018-06-09 | $0.06640 | $0.07065 | $0.03894 | $0.04366 | $7,118.10 | $1,541,502 |
| 2018-06-10 | $0.04371 | $0.04925 | $0.03600 | $0.03638 | $4,457.51 | $1,291,119 |
| 2018-06-11 | $0.03651 | $0.04470 | $0.03177 | $0.03719 | $8,053.58 | $1,326,347 |
| 2018-06-12 | $0.03717 | $0.05629 | $0.03706 | $0.04567 | $7,101.97 | $1,636,939 |
| 2018-06-13 | $0.03856 | $0.04433 | $0.02964 | $0.03016 | $4,351.43 | $1,086,419 |
| 2018-06-14 | $0.03041 | $0.03705 | $0.03003 | $0.03025 | $2,557.12 | $1,095,225 |
| 2018-06-15 | $0.03020 | $0.03393 | $0.02995 | $0.03082 | $1,159.25 | $1,121,297 |
| 2018-06-16 | $0.03071 | $0.03706 | $0.02582 | $0.02942 | $4,813.52 | $1,075,508 |
| 2018-06-17 | $0.02950 | $0.03682 | $0.02681 | $0.02690 | $6,303.07 | $988,053 |
| 2018-06-18 | $0.02680 | $0.03275 | $0.02661 | $0.03197 | $3,890.50 | $1,180,271 |
| 2018-06-19 | $0.03239 | $0.03247 | $0.02177 | $0.02366 | $1,684.82 | $877,758 |
| 2018-06-20 | $0.02369 | $0.02721 | $0.01514 | $0.02216 | $7,202.88 | $826,065 |
| 2018-06-21 | $0.02217 | $0.02389 | $0.01796 | $0.02035 | $5,544.48 | $762,103 |
| 2018-06-22 | $0.02033 | $0.02350 | $0.01647 | $0.01676 | $1,484.02 | $630,845 |
| 2018-06-23 | $0.01736 | $0.02128 | $0.01694 | $0.01727 | $872.87 | $652,951 |
| 2018-06-24 | $0.01726 | $0.02544 | $0.01617 | $0.01854 | $3,272.96 | $704,292 |
| 2018-06-25 | $0.01845 | $0.02432 | $0.01838 | $0.02311 | $5,044.83 | $881,975 |
| 2018-06-26 | $0.02311 | $0.03246 | $0.02124 | $0.03221 | $8,100.94 | $1,235,107 |
| 2018-06-27 | $0.03220 | $0.03228 | $0.02189 | $0.02391 | $2,928.71 | $920,982 |
| 2018-06-28 | $0.02392 | $0.02621 | $0.02175 | $0.02595 | $2,657.18 | $1,004,445 |
| 2018-06-29 | $0.02597 | $0.05456 | $0.01861 | $0.05375 | $62,061.80 | $2,089,756 |
| 2018-06-30 | $0.05304 | $0.05536 | $0.02464 | $0.02529 | $4,038.67 | $987,901 |