JIYO JIYOX
Xếp hạng #?
02:12:08 18/03/2019
JIYO (JIYOX)
Không hoạt động
Lịch sử giá JIYO (JIYOX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001463 | $0.001544 | $0.0008524 | $0.001541 | $7.17 | $21,328.73 |
| 2019-01-02 | $0.001545 | $0.001545 | $0.0008778 | $0.0009050 | $14.92 | $12,582.25 |
| 2019-01-03 | $0.0009053 | $0.0009063 | $0.0008915 | $0.0008940 | $200.54 | $12,446.07 |
| 2019-01-04 | $0.0008940 | $0.001432 | $0.0008940 | $0.001427 | $28.52 | $19,962.86 |
| 2019-01-05 | $0.001423 | $0.001439 | $0.0005745 | $0.0005754 | $0.03525 | $8,079.69 |
| 2019-01-06 | $0.0005754 | $0.0006140 | $0.0005741 | $0.0006117 | $0.3093 | $8,616.68 |
| 2019-01-07 | $0.0006118 | $0.0006137 | $0.0006019 | $0.0006032 | $8.81 | $8,527.92 |
| 2019-01-08 | $0.0006041 | $0.0006061 | $0.0005596 | $0.0005638 | $2.82 | $8,001.96 |
| 2019-01-09 | $0.0005648 | $0.0005695 | $0.0002014 | $0.0002016 | $2.29 | $2,865.39 |
| 2019-01-10 | $0.0002018 | $0.0002031 | $0.0001823 | $0.0001835 | $20.84 | $2,617.98 |
| 2019-01-11 | $0.0001834 | $0.0001854 | $0.0001821 | $0.0001840 | $0.1295 | $2,638.91 |
| 2019-01-12 | $0.0001838 | $0.0001845 | $0.0001821 | $0.0001830 | $0 | $2,633.14 |
| 2019-01-13 | $0.0001830 | $0.0002203 | $0.0001766 | $0.0001773 | $1.33 | $2,559.42 |
| 2019-01-14 | $0.0001774 | $0.0001861 | $0.0001770 | $0.0001849 | $0.1108 | $2,669.32 |
| 2019-01-15 | $0.0001848 | $0.0001857 | $0.0001808 | $0.0001815 | $0.3234 | $2,633.90 |
| 2019-01-16 | $0.0001813 | $0.0002208 | $0.0001810 | $0.0002190 | $0.06564 | $3,196.23 |
| 2019-01-17 | $0.0002191 | $0.0002207 | $0.0002170 | $0.0002206 | $0.03831 | $3,222.02 |
| 2019-01-18 | $0.0002205 | $0.0002929 | $0.0001825 | $0.0001827 | $1.87 | $2,684.53 |
| 2019-01-19 | $0.0001828 | $0.0001880 | $0.0001824 | $0.0001864 | $0.03392 | $2,737.88 |
| 2019-01-20 | $0.0001862 | $0.0001873 | $0.0001789 | $0.0001798 | $1.63 | $2,641.52 |
| 2019-01-21 | $0.0001800 | $0.0001804 | $0.0001064 | $0.0001072 | $0.2951 | $1,574.80 |
| 2019-01-22 | $0.0001073 | $0.0001087 | $0.0001058 | $0.0001081 | $0.01045 | $1,588.35 |
| 2019-01-23 | $0.0001081 | $0.0001085 | $0.00007163 | $0.00007164 | $0.04463 | $1,052.53 |
| 2019-01-24 | $0.00007163 | $0.00007237 | $0.00007129 | $0.00007205 | $0.07317 | $1,079.35 |
| 2019-01-25 | $0.00007221 | $0.0001081 | $0.00007144 | $0.00007206 | $0.4149 | $1,082.38 |
| 2019-01-26 | $0.00007205 | $0.00007315 | $0.00007175 | $0.00007196 | $0.0007916 | $1,085.86 |
| 2019-01-27 | $0.00007201 | $0.00007220 | $0.00007170 | $0.00007182 | $0 | $1,087.29 |
| 2019-01-28 | $0.00007182 | $0.00007182 | $0.00006864 | $0.00006930 | $0.1713 | $1,053.41 |
| 2019-01-29 | $0.00006935 | $0.00006947 | $0.00006790 | $0.00006876 | $0.2329 | $1,045.16 |
| 2019-01-30 | $0.00006882 | $0.00006997 | $0.00006848 | $0.00006967 | $0.005226 | $1,065.58 |
| 2019-01-31 | $0.00006966 | $0.00007017 | $0.00006907 | $0.00006917 | $0 | $1,059.34 |