Jiyo [OLD] JIYO
Xếp hạng #?
12:43:16 17/09/2020
Jiyo [OLD] (JIYO)
Không theo dõi
Lịch sử giá Jiyo [OLD] (JIYO) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02530 | $0.03195 | $0.02369 | $0.02812 | $1,055.42 | $1,103,439 |
| 2018-07-02 | $0.02813 | $0.03087 | $0.01881 | $0.02231 | $6,571.22 | $879,175 |
| 2018-07-03 | $0.02220 | $0.02981 | $0.01993 | $0.02852 | $5,322.55 | $1,128,925 |
| 2018-07-04 | $0.02850 | $0.02992 | $0.02340 | $0.02621 | $3,479.59 | $1,042,446 |
| 2018-07-05 | $0.02627 | $0.02874 | $0.02122 | $0.02241 | $1,135.34 | $895,197 |
| 2018-07-06 | $0.02241 | $0.02780 | $0.02119 | $0.02450 | $799.41 | $982,917 |
| 2018-07-07 | $0.02446 | $0.03278 | $0.02422 | $0.03273 | $842.68 | $1,319,093 |
| 2018-07-08 | $0.03269 | $0.04185 | $0.02713 | $0.04159 | $852.07 | $1,683,442 |
| 2018-07-09 | $0.04158 | $0.04163 | $0.03239 | $0.03710 | $2,170.97 | $1,508,218 |
| 2018-07-10 | $0.03707 | $0.03765 | $0.02619 | $0.03139 | $1,874.55 | $1,281,942 |
| 2018-07-11 | $0.03139 | $0.05771 | $0.02771 | $0.03356 | $1,928.54 | $1,376,171 |
| 2018-07-12 | $0.03355 | $2.08 | $0.03249 | $0.04154 | $77,658.90 | $1,707,821 |
| 2018-07-13 | $0.04158 | $0.05123 | $0.02250 | $0.03138 | $36,233.20 | $0 |
| 2018-07-14 | $0.03129 | $0.04695 | $0.02256 | $0.04685 | $26,708.30 | $0 |
| 2018-07-15 | $0.04684 | $0.04690 | $0.03154 | $0.04494 | $4,924.30 | $0 |
| 2018-07-16 | $0.04499 | $0.04612 | $0.03277 | $0.04251 | $1,943.87 | $0 |
| 2018-07-17 | $0.04240 | $0.4744 | $0.03429 | $0.2230 | $56,334.90 | $0 |
| 2018-07-18 | $0.2202 | $0.2344 | $0.04598 | $0.07372 | $23,550.20 | $0 |
| 2018-07-19 | $0.07369 | $0.08348 | $0.03604 | $0.04585 | $2,534.87 | $0 |
| 2018-07-20 | $0.04588 | $0.08757 | $0.04582 | $0.05544 | $2,054.54 | $338,215 |
| 2018-07-21 | $0.05543 | $0.09073 | $0.05048 | $0.07685 | $1,879.94 | $468,796 |
| 2018-07-22 | $0.07683 | $0.2083 | $0.03648 | $0.1344 | $17,156.50 | $819,817 |
| 2018-07-23 | $0.1342 | $0.1900 | $0.07679 | $0.1879 | $7,599.07 | $1,146,406 |
| 2018-07-24 | $0.1882 | $0.1970 | $0.1193 | $0.1574 | $15,061.80 | $959,886 |
| 2018-07-25 | $0.1544 | $0.1572 | $0.1220 | $0.1438 | $7,480.00 | $877,096 |
| 2018-07-26 | $0.1437 | $0.1729 | $0.1024 | $0.1036 | $4,459.68 | $631,723 |
| 2018-07-27 | $0.1035 | $0.1383 | $0.1026 | $0.1297 | $5,410.35 | $790,909 |
| 2018-07-28 | $0.1299 | $0.1431 | $0.09824 | $0.1392 | $3,215.20 | $848,890 |
| 2018-07-29 | $0.1397 | $0.1406 | $0.1062 | $0.1068 | $3,388.35 | $651,414 |
| 2018-07-30 | $0.1069 | $0.1214 | $0.07058 | $0.09012 | $2,667.96 | $549,704 |
| 2018-07-31 | $0.08994 | $0.1008 | $0.06905 | $0.06974 | $2,301.77 | $425,390 |