Name: Jiyo
Price: 0.1007234388 USD

Overview Charts Trading Exchanges Historical Data Mining

Jiyo (JIYO)

Market capitalization: 4 642 063

Rank # 618 | Coin Mineable

0.765897 -16.47%

JIYO

USD

Volume (24h): 21 042

Circulating Supply: 8 281 707 JIYO

Max Supply: 40 000 000 JIYO

Date	Open	High	Low	Close	Volume	Market Cap
October 22, 2018	0	0	0	0	127	26 001
October 21, 2018	0	0	0	0	90	30 905
October 20, 2018	0	0	0	0	127	30 708
October 19, 2018	0	0	0	0	107	0
October 18, 2018	0	0	0	0	782	0
October 17, 2018	0	0	0	0	129	0
October 16, 2018	0	0	0	0	29	0
October 15, 2018	0	0.01	0	0	97	0
October 14, 2018	0	0	0	0	130	0
October 13, 2018	0.01	0.01	0	0	716	0
October 12, 2018	0.01	0.01	0	0.01	534	0
October 11, 2018	0.01	0.01	0.01	0.01	1 257	0
October 10, 2018	0.01	0.01	0.01	0.01	791	0
October 09, 2018	0.01	0.01	0.01	0.01	0	40 564
October 08, 2018	0.01	0.01	0.01	0.01	70	40 782
October 07, 2018	0.01	0.01	0.01	0.01	2	47 330
October 06, 2018	0.01	0.01	0.01	0.01	0	47 436
October 02, 2018	0.01	0.01	0.01	0.01	18	40 104
October 01, 2018	0.01	0.01	0.01	0.01	18	44 284
September 30, 2018	0.01	0.02	0.01	0.01	9	53 125
September 29, 2018	0.01	0.01	0.01	0.01	1 713	52 539
September 28, 2018	0.01	0.01	0.01	0.01	1 570	56 947
September 27, 2018	0.01	0.01	0.01	0.01	75	47 038
September 26, 2018	0.01	0.01	0.01	0.01	546	50 916
September 25, 2018	0.01	0.01	0.01	0.01	261	90 316
September 24, 2018	0.01	0.02	0.01	0.01	484	67 268
September 23, 2018	0.01	0.02	0.01	0.01	115	48 258
September 22, 2018	0.01	0.02	0	0.01	1 457	35 608
September 21, 2018	0.01	0.01	0	0.01	40	45 292
September 20, 2018	0	0.01	0	0.01	14	29 705
September 19, 2018	0.01	0.01	0	0	36	31 926
September 18, 2018	0.01	0.01	0.01	0.01	9	31 473
September 17, 2018	0.01	0.01	0.01	0.01	324	51 209
September 16, 2018	0.01	0.01	0.01	0.01	496	39 907
September 15, 2018	0.01	0.01	0.01	0.01	16	35 887
September 14, 2018	0.01	0.01	0.01	0.01	22	33 777
September 13, 2018	0.01	0.01	0.01	0.01	31	40 029
September 12, 2018	0.01	0.01	0.01	0.01	47	46 576
September 11, 2018	0.01	0.01	0.01	0.01	77	55 500
September 10, 2018	0.01	0.01	0.01	0.01	53	50 026
September 09, 2018	0.01	0.01	0.01	0.01	91	49 133
September 08, 2018	0.01	0.01	0.01	0.01	127	64 915
September 07, 2018	0.01	0.01	0.01	0.01	28	61 803
September 06, 2018	0.01	0.01	0.01	0.01	29	57 142
September 05, 2018	0.01	0.01	0.01	0.01	196	68 264
September 04, 2018	0.01	0.01	0.01	0.01	211	59 924
September 03, 2018	0.01	0.01	0.01	0.01	264	84 052
September 02, 2018	0.01	0.01	0.01	0.01	53	88 371
September 01, 2018	0.02	0.02	0.01	0.01	89	101 073
August 31, 2018	0.01	0.02	0.01	0.02	126	58 204
August 30, 2018	0.02	0.02	0.01	0.01	130	138 984
August 29, 2018	0.02	0.02	0.01	0.02	157	92 398
August 28, 2018	0.02	0.02	0.02	0.02	229	131 977
August 27, 2018	0.02	0.02	0.01	0.02	597	108 764
August 26, 2018	0.02	0.02	0.02	0.02	105	114 939
August 25, 2018	0.02	0.03	0.02	0.02	47	101 642
August 24, 2018	0.02	0.03	0.01	0.02	226	114 963
August 23, 2018	0.02	0.02	0.02	0.02	174	130 861
August 22, 2018	0.02	0.02	0.02	0.02	143	124 534
August 21, 2018	0.03	0.03	0.02	0.02	359	176 204
August 20, 2018	0.04	0.05	0.02	0.03	615	273 203
August 19, 2018	0.04	0.05	0.03	0.04	49	250 834
August 18, 2018	0.04	0.05	0.03	0.04	17	240 632
August 17, 2018	0.05	0.06	0.03	0.04	516	334 856
August 16, 2018	0.03	0.06	0.03	0.05	1 259	196 118
August 15, 2018	0.02	0.03	0.01	0.03	2 333	117 784
August 14, 2018	0.01	0.02	0.01	0.02	388	69 842
August 13, 2018	0.02	0.02	0.01	0.01	142	126 309
August 12, 2018	0.02	0.02	0.02	0.02	41	137 879
August 11, 2018	0.03	0.03	0.02	0.02	96	158 145
August 10, 2018	0.03	0.03	0.02	0.03	815	203 700
August 09, 2018	0.04	0.05	0.03	0.03	2 097	263 510
August 08, 2018	0.05	0.06	0.04	0.04	637	285 705
August 07, 2018	0.07	0.07	0.05	0.05	879	430 882
August 06, 2018	0.06	0.07	0.06	0.07	916	391 428
August 05, 2018	0.08	0.08	0.06	0.06	466	495 019
August 04, 2018	0.07	0.09	0.06	0.08	597	437 835
August 03, 2018	0.08	0.08	0.07	0.07	472	460 035
August 02, 2018	0.08	0.09	0.07	0.08	1 083	506 133
August 01, 2018	0.07	0.09	0.07	0.08	1 815	425 769
July 31, 2018	0.09	0.1	0.07	0.07	2 302	548 665
July 30, 2018	0.11	0.12	0.07	0.09	2 668	651 792
July 29, 2018	0.14	0.14	0.11	0.11	3 388	852 306
July 28, 2018	0.13	0.14	0.1	0.14	3 215	792 550
July 27, 2018	0.1	0.14	0.1	0.13	5 410	631 376
July 26, 2018	0.14	0.17	0.1	0.1	4 460	876 785
July 25, 2018	0.15	0.16	0.12	0.14	7 480	942 116
July 24, 2018	0.19	0.2	0.12	0.16	15 062	1 148 090
July 23, 2018	0.13	0.19	0.08	0.19	7 599	818 860
July 22, 2018	0.08	0.21	0.04	0.13	17 157	468 675
July 21, 2018	0.06	0.09	0.05	0.08	1 880	338 133
July 20, 2018	0.05	0.09	0.05	0.06	2 055	0
July 19, 2018	0.07	0.08	0.04	0.05	2 535	0
July 18, 2018	0.22	0.23	0.05	0.07	23 550	0
July 17, 2018	0.04	0.47	0.03	0.22	56 335	0
July 16, 2018	0.04	0.05	0.03	0.04	1 944	0
July 15, 2018	0.05	0.05	0.03	0.04	4 924	0
July 14, 2018	0.03	0.05	0.02	0.05	26 708	0
July 13, 2018	0.04	0.05	0.02	0.03	36 233	0
July 12, 2018	0.03	2.08	0.03	0.04	77 659	1 375 870
July 11, 2018	0.03	0.06	0.03	0.03	1 929	1 281 990
July 10, 2018	0.04	0.04	0.03	0.03	1 875	1 507 160
July 09, 2018	0.04	0.04	0.03	0.04	2 171	1 683 080
July 08, 2018	0.03	0.04	0.03	0.04	852	1 317 610
July 07, 2018	0.02	0.03	0.02	0.03	843	981 252
July 06, 2018	0.02	0.03	0.02	0.02	799	895 053
July 05, 2018	0.03	0.03	0.02	0.02	1 135	1 044 670
July 04, 2018	0.03	0.03	0.02	0.03	3 480	1 128 490
July 03, 2018	0.02	0.03	0.02	0.03	5 323	875 060
July 02, 2018	0.03	0.03	0.02	0.02	6 571	1 103 560
July 01, 2018	0.03	0.03	0.02	0.03	1 055	988 123
June 30, 2018	0.05	0.06	0.02	0.03	4 039	2 062 270
June 29, 2018	0.03	0.05	0.02	0.05	62 062	1 005 090
June 28, 2018	0.02	0.03	0.02	0.03	2 657	921 306
June 27, 2018	0.03	0.03	0.02	0.02	2 929	1 234 610
June 26, 2018	0.02	0.03	0.02	0.03	8 101	881 910
June 25, 2018	0.02	0.02	0.02	0.02	5 045	700 924
June 24, 2018	0.02	0.03	0.02	0.02	3 273	652 661
June 23, 2018	0.02	0.02	0.02	0.02	873	653 309
June 22, 2018	0.02	0.02	0.02	0.02	1 484	761 258
June 21, 2018	0.02	0.02	0.02	0.02	5 544	826 236
June 20, 2018	0.02	0.03	0.02	0.02	7 203	878 684
June 19, 2018	0.03	0.03	0.02	0.02	1 685	1 195 550
June 18, 2018	0.03	0.03	0.03	0.03	3 891	984 676
June 17, 2018	0.03	0.04	0.03	0.03	6 303	1 078 360
June 16, 2018	0.03	0.04	0.03	0.03	4 814	1 117 210
June 15, 2018	0.03	0.03	0.03	0.03	1 159	1 093 410
June 14, 2018	0.03	0.04	0.03	0.03	2 557	1 095 470
June 13, 2018	0.04	0.04	0.03	0.03	4 351	1 382 070
June 12, 2018	0.04	0.06	0.04	0.05	7 102	1 325 640
June 11, 2018	0.04	0.04	0.03	0.04	8 054	1 295 760
June 10, 2018	0.04	0.05	0.04	0.04	4 458	1 543 460
June 09, 2018	0.07	0.07	0.04	0.04	7 118	2 332 920
June 08, 2018	0.02	0.07	0.02	0.07	60 456	860 764
June 07, 2018	0.04	0.05	0.02	0.02	16 632	1 320 160
June 06, 2018	0.05	0.05	0.04	0.04	18 220	1 773 970
June 05, 2018	0.06	0.06	0.04	0.05	20 743	1 894 260
June 04, 2018	0.07	0.07	0.05	0.06	11 108	2 243 640
June 03, 2018	0.08	0.08	0.06	0.06	9 694	2 565 340
June 02, 2018	0.07	0.08	0.07	0.08	9 325	2 261 250
June 01, 2018	0.07	0.08	0.07	0.07	10 468	2 381 820
May 31, 2018	0.08	0.09	0.07	0.07	11 921	2 804 810
May 30, 2018	0.08	0.1	0.07	0.09	115 736	2 692 340
May 29, 2018	0.07	0.1	0.06	0.08	35 119	2 244 880
May 28, 2018	0.09	0.09	0.06	0.07	29 109	2 850 020
May 27, 2018	0.11	0.11	0.08	0.09	48 908	3 663 940
May 26, 2018	0.12	0.14	0.11	0.13	71 905	4 033 120
May 25, 2018	0.17	0.18	0.11	0.12	31 609	5 613 480
May 24, 2018	0.11	0.18	0.11	0.17	143 024	3 393 480
May 23, 2018	0.13	0.13	0.1	0.1	42 898	4 078 420
May 22, 2018	0.15	0.15	0.13	0.13	22 611	4 627 280
May 21, 2018	0.14	0.15	0.13	0.15	96 741	4 358 740
May 20, 2018	0.13	0.14	0.13	0.14	46 787	4 151 660
May 19, 2018	0.14	0.14	0.12	0.13	36 239	4 158 320
May 18, 2018	0.14	0.15	0.13	0.14	49 921	4 351 380
May 17, 2018	0.14	0.32	0.12	0.14	132 497	4 307 730
May 16, 2018	0.14	0.15	0.13	0.14	59 143	4 270 770
May 15, 2018	0.16	0.16	0.13	0.14	64 329	4 616 820
May 14, 2018	0.16	0.16	0.14	0.15	60 720	4 801 100
May 13, 2018	0.16	0.17	0.15	0.16	41 250	4 619 210
May 12, 2018	0.15	0.17	0.15	0.16	50 025	4 324 800
May 11, 2018	0.15	0.18	0.14	0.15	76 930	4 258 710
May 10, 2018	0.16	0.18	0.15	0.15	51 880	4 617 050
May 09, 2018	0.16	0.19	0.15	0.16	70 579	4 409 560
May 08, 2018	0.15	0.16	0.14	0.16	67 240	4 007 590
May 07, 2018	0.13	0.17	0.12	0.15	78 359	3 592 040
May 06, 2018	0.15	0.18	0.13	0.13	35 822	4 167 310
May 05, 2018	0.16	0.17	0.14	0.15	40 100	4 203 760
May 04, 2018	0.13	0.16	0.12	0.16	73 437	3 468 910
May 03, 2018	0.09	0.14	0.09	0.13	60 793	2 457 490
May 02, 2018	0.11	0.12	0.08	0.09	49 493	2 896 890
May 01, 2018	0.12	0.13	0.11	0.11	29 984	2 991 690
April 30, 2018	0.12	0.13	0.1	0.12	21 398	3 028 150
April 29, 2018	0.14	0.14	0.11	0.12	44 525	3 455 580
April 28, 2018	0.12	0.14	0.12	0.14	47 539	2 865 050
April 27, 2018	0.12	0.14	0.11	0.12	28 228	2 970 270
April 26, 2018	0.13	0.14	0.12	0.13	14 070	3 258 190
April 25, 2018	0.14	0.16	0.13	0.13	45 296	3 277 410
April 24, 2018	0.15	0.16	0.13	0.14	22 956	3 622 090
April 23, 2018	0.16	0.16	0.14	0.15	18 993	3 677 570
April 22, 2018	0.16	0.17	0.15	0.16	41 327	3 730 630
April 21, 2018	0.16	0.17	0.15	0.16	24 970	3 746 000
April 20, 2018	0.14	0.16	0.14	0.16	42 536	3 176 100
April 19, 2018	0.14	0.15	0.1	0.14	55 502	3 161 910
April 18, 2018	0.16	0.17	0.14	0.14	30 088	3 513 580
April 17, 2018	0.17	0.17	0.14	0.16	67 690	3 750 900
April 16, 2018	0.17	0.18	0.15	0.17	32 699	3 828 340
April 15, 2018	0.16	0.18	0.15	0.17	52 591	3 542 280
April 14, 2018	0.17	0.18	0.15	0.16	20 580	3 669 390
April 13, 2018	0.17	0.18	0.15	0.17	50 460	3 549 140
April 12, 2018	0.13	0.18	0.13	0.16	56 627	2 850 940
April 11, 2018	0.14	0.14	0.12	0.13	26 037	2 910 880
April 10, 2018	0.13	0.14	0.12	0.14	38 372	2 735 910
April 09, 2018	0.14	0.19	0.12	0.13	37 467	2 984 160
April 08, 2018	0.13	0.15	0.12	0.14	27 293	2 731 450
April 07, 2018	0.14	0.15	0.13	0.13	40 740	2 811 260
April 06, 2018	0.14	0.15	0.11	0.14	34 827	2 777 080
April 05, 2018	0.12	0.16	0.11	0.14	39 885	2 311 320
April 04, 2018	0.13	0.13	0.11	0.12	29 754	2 503 660
April 03, 2018	0.14	0.15	0.12	0.13	41 852	2 713 740
April 02, 2018	0.14	0.16	0.13	0.14	43 666	2 645 050
April 01, 2018	0.14	0.15	0.12	0.14	19 722	2 607 180
March 31, 2018	0.14	0.15	0.13	0.14	22 541	2 566 520
March 30, 2018	0.14	0.14	0.11	0.14	33 925	2 591 650
March 29, 2018	0.15	0.15	0.12	0.14	46 891	2 732 130
March 28, 2018	0.15	0.16	0.14	0.15	60 016	2 743 020
March 27, 2018	0.17	0.17	0.14	0.15	41 302	3 091 670
March 26, 2018	0.15	0.17	0.13	0.17	49 841	2 599 650
March 25, 2018	0.17	0.17	0.13	0.15	29 023	3 025 740
March 24, 2018	0.19	0.19	0.13	0.18	33 339	3 312 140
March 23, 2018	0.19	0.19	0.16	0.19	74 891	3 214 700
March 22, 2018	0.18	0.19	0.15	0.18	72 739	0
March 21, 2018	0.16	0.19	0.16	0.18	70 483	0
March 20, 2018	0.17	0.17	0.14	0.16	99 176	0
March 19, 2018	0.12	0.17	0.11	0.17	57 003	0
March 18, 2018	0.15	0.15	0.11	0.11	46 850	0
March 17, 2018	0.15	0.16	0.13	0.15	46 884	0
March 16, 2018	0.13	0.16	0.11	0.15	69 439	0
March 15, 2018	0.08	0.13	0.08	0.13	59 587	0
March 14, 2018	0.12	0.13	0.08	0.08	26 048	0
March 13, 2018	0.07	0.13	0.06	0.12	123 293	0
March 12, 2018	0.06	0.07	0.06	0.07	5 215	0
March 11, 2018	0.05	0.06	0.05	0.06	8 165	0
March 10, 2018	0.06	0.06	0.05	0.05	12 056	0
March 09, 2018	0.06	0.06	0.05	0.06	266	0
March 08, 2018	0.04	0.07	0.04	0.06	3 192	0
March 07, 2018	0.04	0.05	0.04	0.04	267	0
March 06, 2018	0.05	0.07	0.04	0.04	341	0
March 05, 2018	0.05	0.05	0.04	0.05	183	0
March 04, 2018	0.05	0.05	0.04	0.05	271	0
March 03, 2018	0.03	0.08	0.03	0.05	22 243	0
March 02, 2018	0.03	0.05	0.03	0.03	54	0
March 01, 2018	0.04	0.05	0.03	0.03	592	0
February 28, 2018	0.03	0.04	0.03	0.04	150	0
February 27, 2018	0.04	0.05	0.03	0.03	47	0
February 26, 2018	0.03	0.04	0.03	0.04	44 411	0
February 25, 2018	0.03	0.04	0.03	0.03	35 849	0
February 24, 2018	0.03	0.04	0.03	0.03	265	0
February 23, 2018	0.03	0.03	0.03	0.03	28 630	0
February 22, 2018	0.03	0.04	0.03	0.03	102	0
February 21, 2018	0.04	0.04	0.03	0.03	770	0
February 20, 2018	0.02	0.04	0.02	0.04	114 595	0
February 19, 2018	0.02	0.02	0.02	0.02	540	0
February 18, 2018	0.03	0.03	0.02	0.02	773	0
February 17, 2018	0.03	0.04	0.02	0.03	161 077	0
February 16, 2018	0.04	0.04	0.03	0.03	71 676	0
February 15, 2018	0.03	0.04	0.03	0.04	100 837	0
February 14, 2018	0.03	0.03	0.02	0.03	72 848	0
February 13, 2018	0.02	0.03	0.02	0.03	80 019	0
February 12, 2018	0.02	0.03	0.01	0.02	49 529	0
February 11, 2018	0.04	0.05	0.01	0.02	9 096	0
February 10, 2018	0.04	0.05	0.03	0.04	25 430	0
February 09, 2018	0.02	0.04	0.02	0.04	81 031	0
February 08, 2018	0.03	0.03	0.02	0.02	38	0
February 07, 2018	0.03	0.04	0.03	0.03	231	0
February 06, 2018	0.03	0.04	0.01	0.04	58 398	0
February 05, 2018	0.05	0.05	0.02	0.03	1 909	0
February 04, 2018	0.07	0.07	0.05	0.05	96 747	0
February 03, 2018	0.07	0.07	0.05	0.07	41 451	0
February 02, 2018	0.07	0.07	0.06	0.07	126 201	0
February 01, 2018	0.07	0.07	0.06	0.07	104 467	0
January 31, 2018	0.07	0.07	0.07	0.07	102 254	0
January 30, 2018	0.08	0.08	0.07	0.07	136 765	0
January 29, 2018	0.08	0.08	0.07	0.08	62 425	0
January 28, 2018	0.08	0.08	0.07	0.08	151 020	0
January 27, 2018	0.07	0.08	0.06	0.08	158 920	0
January 26, 2018	0.07	0.07	0.07	0.07	175 453	0
January 25, 2018	0.07	0.08	0.06	0.07	87 265	0
January 24, 2018	0.07	0.07	0.06	0.07	81 760	0
January 23, 2018	0.06	0.07	0.05	0.07	197 718	0
January 22, 2018	0.07	0.07	0.01	0.06	19 521	0
January 21, 2018	0.08	0.08	0.06	0.07	198 199	0
January 20, 2018	0.07	0.08	0.07	0.08	36 757	0
January 19, 2018	0.05	0.07	0.04	0.07	177 045	0
January 18, 2018	0.04	0.05	0.03	0.05	156 928	0
January 17, 2018	0.03	0.04	0.03	0.04	87 375	0
December 07, 2017	0.01	0.01	0.01	0.01	165	0
December 06, 2017	0.01	0.01	0.01	0.01	118	0