Janus JNS
Xếp hạng #?
23:04:09 16/02/2018
Janus (JNS)
Không hoạt động
Lịch sử giá Janus (JNS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.06418 | $0.08566 | $0.06323 | $0.08548 | $2,606.95 | $1,885,933 |
| 2017-10-02 | $0.08555 | $0.08832 | $0.05882 | $0.05941 | $6,280.30 | $1,314,438 |
| 2017-10-03 | $0.05926 | $0.06933 | $0.05594 | $0.06245 | $28.26 | $1,381,793 |
| 2017-10-04 | $0.06264 | $0.06418 | $0.06157 | $0.06255 | $14,573.20 | $1,398,040 |
| 2017-10-05 | $0.06253 | $0.07648 | $0.05873 | $0.06975 | $38.17 | $1,558,851 |
| 2017-10-06 | $0.06991 | $0.07757 | $0.06882 | $0.07305 | $1,300.49 | $1,651,762 |
| 2017-10-07 | $0.07304 | $0.08275 | $0.06278 | $0.06682 | $2,039.85 | $1,512,668 |
| 2017-10-08 | $0.06585 | $0.09279 | $0.06505 | $0.09263 | $856.95 | $2,096,916 |
| 2017-10-09 | $0.09257 | $0.1130 | $0.06938 | $0.08522 | $2,639.56 | $1,929,184 |
| 2017-10-10 | $0.08513 | $0.09743 | $0.07573 | $0.07783 | $118.54 | $1,761,939 |
| 2017-10-11 | $0.07809 | $0.07914 | $0.06413 | $0.06486 | $711.30 | $1,468,294 |
| 2017-10-12 | $0.06491 | $0.08602 | $0.06475 | $0.08601 | $1,176.18 | $1,947,227 |
| 2017-10-13 | $0.08595 | $0.1087 | $0.08524 | $0.09567 | $1,257.66 | $2,165,730 |
| 2017-10-14 | $0.09573 | $0.2207 | $0.08189 | $0.1721 | $3,987.64 | $3,898,077 |
| 2017-10-15 | $0.1723 | $0.1723 | $0.1049 | $0.1218 | $9,843.99 | $2,767,269 |
| 2017-10-16 | $0.1223 | $0.1321 | $0.1203 | $0.1211 | $4,963.65 | $2,749,915 |
| 2017-10-17 | $0.1213 | $0.1226 | $0.08055 | $0.08189 | $2,458.53 | $1,862,548 |
| 2017-10-18 | $0.08183 | $0.1094 | $0.07941 | $0.1045 | $6,192.36 | $2,381,166 |
| 2017-10-19 | $0.1043 | $0.1083 | $0.09946 | $0.1069 | $1,791.14 | $2,435,224 |
| 2017-10-20 | $0.1075 | $0.1166 | $0.1041 | $0.1104 | $298.00 | $2,515,605 |
| 2017-10-21 | $0.1109 | $0.1109 | $0.1022 | $0.1088 | $2,617.45 | $2,483,230 |
| 2017-10-22 | $0.1084 | $0.1126 | $0.1049 | $0.1070 | $2.46 | $2,440,612 |
| 2017-10-23 | $0.1064 | $0.1073 | $0.09510 | $0.1006 | $4,835.78 | $2,299,883 |
| 2017-10-24 | $0.1009 | $0.1476 | $0.07755 | $0.1443 | $1,204.90 | $3,298,794 |
| 2017-10-25 | $0.1442 | $0.1459 | $0.08224 | $0.08289 | $120.16 | $1,894,567 |
| 2017-10-26 | $0.08278 | $0.1277 | $0.08163 | $0.1273 | $6.37 | $2,909,785 |
| 2017-10-27 | $0.1273 | $0.1274 | $0.1076 | $0.1111 | $112.67 | $2,540,090 |
| 2017-10-28 | $0.1108 | $0.1417 | $0.07536 | $0.1083 | $13.33 | $2,475,495 |
| 2017-10-29 | $0.1082 | $0.1134 | $0.08994 | $0.09253 | $1.20 | $2,115,085 |
| 2017-10-30 | $0.09228 | $0.1624 | $0.09124 | $0.1396 | $83.47 | $3,189,764 |
| 2017-10-31 | $0.1397 | $0.1414 | $0.08355 | $0.08444 | $344.57 | $1,930,138 |