Jiyo [OLD] JIYO
Xếp hạng #?
12:43:16 17/09/2020
Jiyo [OLD] (JIYO)
Không theo dõi
Lịch sử giá Jiyo [OLD] (JIYO) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01657 | $0.01666 | $0.01279 | $0.01448 | $88.64 | $88,330.61 |
| 2018-09-02 | $0.01449 | $0.01455 | $0.01123 | $0.01378 | $52.52 | $84,071.58 |
| 2018-09-03 | $0.01378 | $0.01380 | $0.009791 | $0.009824 | $263.73 | $59,924.07 |
| 2018-09-04 | $0.009824 | $0.01398 | $0.009798 | $0.01118 | $210.52 | $68,207.89 |
| 2018-09-05 | $0.01119 | $0.01185 | $0.009351 | $0.009351 | $196.39 | $57,041.33 |
| 2018-09-06 | $0.009368 | $0.01141 | $0.008837 | $0.01014 | $28.78 | $61,871.20 |
| 2018-09-07 | $0.01013 | $0.01096 | $0.008311 | $0.01063 | $27.88 | $64,834.58 |
| 2018-09-08 | $0.01064 | $0.01114 | $0.008018 | $0.008058 | $127.46 | $49,156.52 |
| 2018-09-09 | $0.008055 | $0.008401 | $0.008034 | $0.008193 | $90.71 | $49,978.01 |
| 2018-09-10 | $0.008201 | $0.009070 | $0.008201 | $0.009059 | $52.57 | $55,258.18 |
| 2018-09-11 | $0.009098 | $0.009141 | $0.005830 | $0.007634 | $76.60 | $46,570.48 |
| 2018-09-12 | $0.007635 | $0.007650 | $0.006128 | $0.006556 | $46.82 | $39,994.12 |
| 2018-09-13 | $0.006562 | $0.009930 | $0.005472 | $0.005541 | $30.76 | $33,797.66 |
| 2018-09-14 | $0.005537 | $0.005974 | $0.005513 | $0.005891 | $22.16 | $35,934.80 |
| 2018-09-15 | $0.005883 | $0.009280 | $0.005871 | $0.006524 | $16.47 | $39,795.32 |
| 2018-09-16 | $0.006542 | $0.008798 | $0.005357 | $0.008374 | $495.88 | $51,082.72 |
| 2018-09-17 | $0.008395 | $0.008727 | $0.005130 | $0.005159 | $324.27 | $31,470.02 |
| 2018-09-18 | $0.005160 | $0.005275 | $0.005052 | $0.005231 | $9.03 | $31,908.00 |
| 2018-09-19 | $0.005234 | $0.005371 | $0.004711 | $0.004867 | $35.60 | $29,691.68 |
| 2018-09-20 | $0.004870 | $0.007968 | $0.004791 | $0.007423 | $13.85 | $45,278.68 |
| 2018-09-21 | $0.007425 | $0.007668 | $0.004691 | $0.005833 | $40.34 | $35,579.97 |
| 2018-09-22 | $0.005837 | $0.02013 | $0.004785 | $0.007907 | $1,456.53 | $48,233.89 |
| 2018-09-23 | $0.007911 | $0.01958 | $0.007013 | $0.01102 | $115.08 | $67,251.41 |
| 2018-09-24 | $0.01103 | $0.01649 | $0.007543 | $0.01482 | $483.80 | $90,416.81 |
| 2018-09-25 | $0.01481 | $0.01481 | $0.007434 | $0.008360 | $260.74 | $50,998.35 |
| 2018-09-26 | $0.008347 | $0.01166 | $0.007697 | $0.007702 | $545.75 | $46,980.77 |
| 2018-09-27 | $0.007711 | $0.009390 | $0.006484 | $0.009334 | $75.36 | $56,934.70 |
| 2018-09-28 | $0.009336 | $0.009487 | $0.006269 | $0.008619 | $1,569.86 | $52,573.50 |
| 2018-09-29 | $0.008613 | $0.008742 | $0.006528 | $0.008712 | $1,713.16 | $53,144.46 |
| 2018-09-30 | $0.008709 | $0.01852 | $0.006291 | $0.007281 | $8.65 | $44,416.56 |