Janus JNS
Xếp hạng #?
23:04:09 16/02/2018
Janus (JNS)
Không hoạt động
Lịch sử giá Janus (JNS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.08081 | $0.08081 | $0.05476 | $0.05710 | $41.45 | $1,314,406 |
| 2018-01-02 | $0.05711 | $0.09686 | $0.04780 | $0.07667 | $82.44 | $1,765,084 |
| 2018-01-03 | $0.07636 | $0.7870 | $0.05515 | $0.09074 | $309.46 | $2,088,971 |
| 2018-01-04 | $0.09124 | $0.09269 | $0.06084 | $0.06390 | $283.02 | $1,470,999 |
| 2018-01-05 | $0.06391 | $0.07188 | $0.06296 | $0.07128 | $35.25 | $1,640,795 |
| 2018-01-06 | $0.07133 | $0.08264 | $0.06872 | $0.08217 | $23.16 | $1,891,620 |
| 2018-01-07 | $0.08218 | $0.1648 | $0.07289 | $0.1144 | $804.31 | $2,632,928 |
| 2018-01-08 | $0.1144 | $0.1373 | $0.06765 | $0.07277 | $76.72 | $1,675,079 |
| 2018-01-09 | $0.1676 | $0.2487 | $0.07024 | $0.2240 | $423.61 | $5,157,154 |
| 2018-01-10 | $0.2232 | $1.45 | $0.05284 | $1.40 | $464.94 | $32,164,702 |
| 2018-01-11 | $1.42 | $1.43 | $0.1336 | $0.3376 | $89.09 | $7,770,698 |
| 2018-01-12 | $0.3375 | $22.83 | $0.07950 | $17.42 | $16,832.90 | $401,016,532 |
| 2018-01-13 | $17.25 | $18.27 | $0.1602 | $0.1713 | $10,380.80 | $3,943,683 |
| 2018-01-14 | $0.1221 | $0.1522 | $0.1221 | $0.1340 | $432.66 | $3,084,656 |
| 2018-01-15 | $0.1332 | $0.1824 | $0.1239 | $0.1488 | $267.73 | $3,425,449 |
| 2018-01-16 | $0.1490 | $0.1490 | $0.1108 | $0.1254 | $333.93 | $2,885,967 |
| 2018-01-17 | $0.1247 | $0.1442 | $0.1018 | $0.1337 | $393.98 | $3,078,072 |
| 2018-01-18 | $0.1370 | $0.1489 | $0.1316 | $0.1402 | $83.77 | $3,226,967 |
| 2018-01-19 | $0.09506 | $0.2260 | $0.09502 | $0.1856 | $466.51 | $4,271,469 |
| 2018-01-20 | $0.1869 | $0.2002 | $0.09598 | $0.09673 | $876.31 | $2,226,854 |
| 2018-01-21 | $0.09696 | $0.1768 | $0.08410 | $0.1023 | $1,989.46 | $2,355,187 |
| 2018-01-22 | $0.1036 | $0.1730 | $0.09515 | $0.1730 | $323.23 | $3,982,334 |
| 2018-01-23 | $0.1727 | $0.1738 | $0.09761 | $0.09761 | $963.57 | $2,247,100 |
| 2018-01-24 | $0.09756 | $0.1031 | $0.08164 | $0.1023 | $308.91 | $2,354,520 |
| 2018-01-25 | $0.1040 | $0.1064 | $0.08718 | $0.09517 | $447.06 | $2,190,852 |
| 2018-01-26 | $0.09494 | $0.1161 | $0.08292 | $0.1085 | $172.08 | $2,498,788 |
| 2018-01-27 | $0.1085 | $0.1114 | $0.1061 | $0.1073 | $6.91 | $2,470,888 |
| 2018-01-29 | $0.08722 | $0.08825 | $0.07413 | $0.07546 | $131.25 | $1,737,147 |
| 2018-01-30 | $0.07549 | $0.07565 | $0.07338 | $0.07462 | $121.15 | $1,717,780 |
| 2018-01-31 | $0.06651 | $0.09547 | $0.03749 | $0.03775 | $736.23 | $868,930 |