CJs CJS
Xếp hạng #?
08:38:11 30/08/2019
CJs (CJS)
Không hoạt động
Lịch sử giá CJs (CJS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.05646 | $0.05926 | $0.05611 | $0.05790 | $139.36 | $99.13 |
| 2019-01-02 | $0.05801 | $0.05968 | $0.04002 | $0.05968 | $4.01 | $102.17 |
| 2019-01-03 | $0.05946 | $0.05949 | $0.05683 | $0.05685 | $0.2274 | $97.33 |
| 2019-01-04 | $0.05686 | $0.05764 | $0.03959 | $0.04384 | $91.64 | $75.06 |
| 2019-01-05 | $0.04373 | $0.04421 | $0.03971 | $0.03994 | $6.17 | $68.38 |
| 2019-01-06 | $0.03994 | $0.04626 | $0.03978 | $0.04570 | $0.01212 | $78.24 |
| 2019-01-07 | $0.04572 | $0.04725 | $0.04562 | $0.04681 | $0.006160 | $80.14 |
| 2019-01-08 | $0.04685 | $0.04883 | $0.04565 | $0.04679 | $0.9358 | $80.10 |
| 2019-01-09 | $0.04684 | $0.04731 | $0.04644 | $0.04702 | $0.4702 | $80.50 |
| 2019-01-10 | $0.04705 | $0.04880 | $0.04086 | $0.04187 | $0 | $71.69 |
| 2019-01-11 | $0.04187 | $0.04187 | $0.03765 | $0.04080 | $0.6814 | $69.86 |
| 2019-01-12 | $0.04075 | $0.04093 | $0.03703 | $0.04057 | $7.60 | $69.45 |
| 2019-01-13 | $0.04057 | $0.08463 | $0.04051 | $0.08297 | $224.91 | $142.05 |
| 2019-01-14 | $0.08299 | $0.08809 | $0.08299 | $0.08772 | $164.61 | $150.18 |
| 2019-01-15 | $0.08762 | $0.09888 | $0.08734 | $0.09510 | $215.45 | $162.81 |
| 2019-01-16 | $0.09524 | $0.09727 | $0.08947 | $0.09619 | $41.65 | $164.68 |
| 2019-01-17 | $0.09602 | $0.09799 | $0.09509 | $0.09753 | $136.35 | $166.97 |
| 2019-01-18 | $0.09742 | $0.09804 | $0.09517 | $0.09621 | $4.04 | $164.72 |
| 2019-01-19 | $0.09617 | $0.09905 | $0.08543 | $0.09746 | $5.14 | $166.86 |
| 2019-01-20 | $0.09739 | $0.09797 | $0.08318 | $0.09421 | $11.04 | $161.29 |
| 2019-01-21 | $0.09419 | $0.09436 | $0.08273 | $0.09301 | $148.53 | $159.24 |
| 2019-01-22 | $0.09296 | $0.09447 | $0.09151 | $0.09368 | $97.68 | $160.38 |
| 2019-01-23 | $0.09371 | $0.09390 | $0.09145 | $0.09228 | $7.38 | $157.98 |
| 2019-01-24 | $0.09208 | $0.09239 | $0.09109 | $0.09198 | $3.68 | $157.47 |
| 2019-01-25 | $0.09176 | $0.09176 | $0.09016 | $0.09154 | $1.83 | $156.72 |
| 2019-01-26 | $0.09141 | $0.09401 | $0.08111 | $0.08998 | $311.72 | $154.05 |
| 2019-01-27 | $0.08989 | $0.09024 | $0.07634 | $0.07705 | $186.95 | $131.92 |
| 2019-01-28 | $0.07708 | $0.08285 | $0.06025 | $0.06164 | $31.03 | $105.53 |
| 2019-01-29 | $0.06156 | $0.07704 | $0.05961 | $0.07552 | $0.5038 | $129.29 |
| 2019-01-30 | $0.07530 | $0.07827 | $0.05866 | $0.07706 | $3.66 | $131.93 |
| 2019-01-31 | $0.07707 | $0.07912 | $0.07405 | $0.07436 | $0.3305 | $127.30 |