Jiyo [OLD] JIYO
Xếp hạng #?
12:43:16 17/09/2020
Jiyo [OLD] (JIYO)
Không theo dõi
Lịch sử giá Jiyo [OLD] (JIYO) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.06980 | $0.09259 | $0.06802 | $0.08293 | $1,815.36 | $505,858 |
| 2018-08-02 | $0.08297 | $0.09236 | $0.07133 | $0.07542 | $1,083.35 | $460,083 |
| 2018-08-03 | $0.07542 | $0.07837 | $0.06644 | $0.07167 | $471.60 | $437,204 |
| 2018-08-04 | $0.07178 | $0.08832 | $0.06359 | $0.08111 | $597.30 | $494,799 |
| 2018-08-05 | $0.08115 | $0.08131 | $0.06273 | $0.06409 | $466.44 | $390,958 |
| 2018-08-06 | $0.06417 | $0.07304 | $0.05517 | $0.07066 | $915.72 | $431,049 |
| 2018-08-07 | $0.07064 | $0.07116 | $0.04679 | $0.04679 | $879.35 | $285,391 |
| 2018-08-08 | $0.04684 | $0.05616 | $0.04138 | $0.04310 | $637.05 | $262,914 |
| 2018-08-09 | $0.04320 | $0.04518 | $0.03200 | $0.03343 | $2,097.24 | $203,911 |
| 2018-08-10 | $0.03339 | $0.03366 | $0.02033 | $0.02595 | $814.87 | $158,296 |
| 2018-08-11 | $0.02593 | $0.02791 | $0.02047 | $0.02267 | $96.32 | $138,293 |
| 2018-08-12 | $0.02260 | $0.02302 | $0.02067 | $0.02071 | $41.05 | $126,354 |
| 2018-08-13 | $0.02071 | $0.02272 | $0.01135 | $0.01146 | $142.03 | $69,906.13 |
| 2018-08-14 | $0.01145 | $0.02093 | $0.009646 | $0.01932 | $388.29 | $117,880 |
| 2018-08-15 | $0.01931 | $0.03462 | $0.01236 | $0.03220 | $2,332.94 | $196,395 |
| 2018-08-16 | $0.03215 | $0.05642 | $0.03195 | $0.05489 | $1,259.02 | $334,831 |
| 2018-08-17 | $0.05489 | $0.05526 | $0.02947 | $0.03936 | $515.70 | $240,080 |
| 2018-08-18 | $0.03945 | $0.04525 | $0.02876 | $0.04111 | $16.51 | $250,753 |
| 2018-08-19 | $0.04112 | $0.04510 | $0.02651 | $0.04486 | $48.76 | $273,650 |
| 2018-08-20 | $0.04479 | $0.04512 | $0.01917 | $0.02893 | $615.07 | $176,462 |
| 2018-08-21 | $0.02889 | $0.03021 | $0.01937 | $0.02041 | $358.92 | $124,509 |
| 2018-08-22 | $0.02042 | $0.02252 | $0.01874 | $0.02145 | $142.88 | $130,829 |
| 2018-08-23 | $0.02145 | $0.02164 | $0.01846 | $0.01883 | $174.44 | $114,871 |
| 2018-08-24 | $0.01885 | $0.02657 | $0.01466 | $0.01669 | $225.87 | $101,824 |
| 2018-08-25 | $0.01666 | $0.02628 | $0.01666 | $0.01880 | $46.79 | $114,692 |
| 2018-08-26 | $0.01884 | $0.02078 | $0.01718 | $0.01784 | $104.81 | $108,815 |
| 2018-08-27 | $0.01783 | $0.02168 | $0.01372 | $0.02168 | $596.76 | $132,237 |
| 2018-08-28 | $0.02164 | $0.02264 | $0.01505 | $0.01513 | $229.29 | $92,317.58 |
| 2018-08-29 | $0.01515 | $0.02324 | $0.01156 | $0.02277 | $156.58 | $138,908 |
| 2018-08-30 | $0.02278 | $0.02286 | $0.009532 | $0.009532 | $129.85 | $58,146.90 |
| 2018-08-31 | $0.009542 | $0.01670 | $0.009463 | $0.01659 | $125.74 | $101,196 |