Janus JNS
Xếp hạng #?
23:04:09 16/02/2018
Janus (JNS)
Không hoạt động
Lịch sử giá Janus (JNS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.08440 | $0.1288 | $0.07772 | $0.1089 | $1,055.03 | $2,517,451 |
| 2017-11-02 | $0.1091 | $0.1153 | $0.07353 | $0.07599 | $556.32 | $1,756,471 |
| 2017-11-03 | $0.07599 | $0.1051 | $0.07404 | $0.07629 | $960.95 | $1,763,401 |
| 2017-11-04 | $0.07608 | $0.1318 | $0.07436 | $0.1187 | $1,880.52 | $2,745,094 |
| 2017-11-05 | $0.1185 | $0.1319 | $0.09088 | $0.09979 | $2,044.42 | $2,308,417 |
| 2017-11-06 | $0.09990 | $0.1145 | $0.09237 | $0.09237 | $576.79 | $2,136,562 |
| 2017-11-07 | $0.09262 | $0.09678 | $0.09197 | $0.09498 | $521.32 | $2,197,019 |
| 2017-11-08 | $0.09511 | $0.1242 | $0.09422 | $0.1089 | $1,432.25 | $2,520,081 |
| 2017-11-09 | $0.1095 | $0.1308 | $0.04665 | $0.1130 | $979.17 | $2,614,712 |
| 2017-11-10 | $0.1134 | $0.1166 | $0.06027 | $0.06453 | $47.31 | $1,492,729 |
| 2017-11-11 | $0.06430 | $0.1648 | $0.06343 | $0.1623 | $6,573.49 | $3,755,127 |
| 2017-11-12 | $0.1611 | $0.1917 | $0.1149 | $0.1369 | $3,134.69 | $3,167,314 |
| 2017-11-13 | $0.1373 | $0.1572 | $0.08678 | $0.08680 | $496.77 | $2,008,651 |
| 2017-11-14 | $0.08686 | $0.09684 | $0.06762 | $0.09673 | $2,214.15 | $2,238,363 |
| 2017-11-15 | $0.09659 | $0.1224 | $0.09406 | $0.09835 | $1,844.85 | $2,255,657 |
| 2017-11-16 | $0.09807 | $0.1039 | $0.09266 | $0.09490 | $723.37 | $2,176,472 |
| 2017-11-17 | $0.09515 | $0.09625 | $0.07817 | $0.08025 | $244.53 | $1,840,662 |
| 2017-11-18 | $0.08004 | $0.1123 | $0.07260 | $0.1051 | $697.84 | $2,409,562 |
| 2017-11-19 | $0.1050 | $0.1111 | $0.07937 | $0.08814 | $456.79 | $2,021,564 |
| 2017-11-20 | $0.08784 | $0.1272 | $0.08680 | $0.1162 | $1,717.26 | $2,666,226 |
| 2017-11-21 | $0.1162 | $0.1411 | $0.07720 | $0.1086 | $908.17 | $2,492,023 |
| 2017-11-22 | $0.1087 | $0.1168 | $0.09995 | $0.1032 | $435.62 | $2,368,668 |
| 2017-11-23 | $0.1036 | $0.1045 | $0.09720 | $0.09779 | $413.74 | $2,243,739 |
| 2017-11-24 | $0.09734 | $0.1072 | $0.09532 | $0.1070 | $631.85 | $2,454,415 |
| 2017-11-25 | $0.1072 | $0.1156 | $0.08768 | $0.1150 | $4,538.40 | $2,639,149 |
| 2017-11-26 | $0.1154 | $0.1189 | $0.07703 | $0.1038 | $1,148.40 | $2,382,437 |
| 2017-11-27 | $0.1040 | $0.1139 | $0.07083 | $0.07416 | $370.31 | $1,701,663 |
| 2017-11-28 | $0.07414 | $0.1319 | $0.07273 | $0.1309 | $31.95 | $3,002,489 |
| 2017-11-29 | $0.1314 | $0.1490 | $0.03225 | $0.07744 | $3,190.85 | $1,776,887 |
| 2017-11-30 | $0.07863 | $0.08979 | $0.07073 | $0.08536 | $1,534.01 | $1,958,710 |