Janus JNS
Xếp hạng #?
23:04:09 16/02/2018
Janus (JNS)
Không hoạt động
Lịch sử giá Janus (JNS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.08494 | $0.1452 | $0.08042 | $0.1096 | $770.89 | $2,514,579 |
| 2017-12-02 | $0.1095 | $0.1331 | $0.1023 | $0.1227 | $1,755.59 | $2,814,865 |
| 2017-12-03 | $0.1231 | $0.1611 | $0.1175 | $0.1417 | $1,158.98 | $3,260,853 |
| 2017-12-04 | $0.1417 | $0.5074 | $0.1228 | $0.1236 | $1,243.14 | $2,846,004 |
| 2017-12-05 | $0.1242 | $0.1245 | $0.1081 | $0.1225 | $2,657.75 | $2,821,027 |
| 2017-12-06 | $0.1223 | $0.1260 | $0.07232 | $0.1260 | $546.01 | $2,900,194 |
| 2017-12-07 | $0.1262 | $0.2715 | $0.04981 | $0.09249 | $2,732.30 | $2,129,238 |
| 2017-12-08 | $0.09279 | $0.1414 | $0.06312 | $0.1181 | $1,344.74 | $2,718,702 |
| 2017-12-09 | $0.1180 | $0.1197 | $0.06901 | $0.07653 | $210.41 | $1,761,783 |
| 2017-12-10 | $0.07684 | $0.09811 | $0.05357 | $0.09629 | $299.80 | $2,216,716 |
| 2017-12-11 | $0.09560 | $0.1112 | $0.09518 | $0.1066 | $401.01 | $2,453,300 |
| 2017-12-12 | $0.1069 | $0.1128 | $0.1044 | $0.1096 | $412.45 | $2,523,282 |
| 2017-12-13 | $0.1097 | $0.1638 | $0.08191 | $0.1051 | $1,116.74 | $2,420,381 |
| 2017-12-14 | $0.1048 | $0.2552 | $0.1041 | $0.2514 | $78.00 | $5,787,865 |
| 2017-12-15 | $0.2554 | $0.4439 | $0.1077 | $0.1077 | $585.43 | $2,479,244 |
| 2017-12-16 | $0.1078 | $0.1215 | $0.07886 | $0.1049 | $179.05 | $2,414,580 |
| 2017-12-17 | $0.1048 | $0.1155 | $0.09006 | $0.1027 | $675.25 | $2,364,971 |
| 2017-12-18 | $0.1030 | $0.4913 | $0.09837 | $0.1468 | $46.29 | $3,379,109 |
| 2017-12-19 | $0.1464 | $0.1580 | $0.05836 | $0.07742 | $803.29 | $1,782,294 |
| 2017-12-20 | $0.07735 | $0.1775 | $0.07042 | $0.1669 | $1,896.88 | $3,841,610 |
| 2017-12-21 | $0.1676 | $0.2050 | $0.06652 | $0.1099 | $955.74 | $2,530,073 |
| 2017-12-22 | $0.1110 | $0.1170 | $0.05724 | $0.07529 | $1,198.46 | $1,733,189 |
| 2017-12-23 | $0.07561 | $0.1879 | $0.06599 | $0.1580 | $8,919.57 | $3,638,249 |
| 2017-12-24 | $0.1578 | $0.1728 | $0.05858 | $0.06487 | $637.37 | $1,493,387 |
| 2017-12-25 | $0.06557 | $0.06723 | $0.06002 | $0.06055 | $628.21 | $1,393,826 |
| 2017-12-26 | $0.05325 | $0.5369 | $0.05256 | $0.5369 | $82.08 | $12,359,963 |
| 2017-12-27 | $0.5327 | $0.7680 | $0.06448 | $0.06764 | $98.17 | $1,557,114 |
| 2017-12-28 | $0.06731 | $0.3061 | $0.06303 | $0.1068 | $6,563.91 | $2,459,009 |
| 2017-12-29 | $0.1081 | $0.1081 | $0.08405 | $0.08735 | $836.02 | $2,010,817 |
| 2017-12-30 | $0.08713 | $0.08716 | $0.05411 | $0.05411 | $160.01 | $1,245,686 |
| 2017-12-31 | $0.05353 | $0.08232 | $0.05300 | $0.08050 | $192.59 | $1,853,151 |