CJs CJS
Xếp hạng #?
08:38:11 30/08/2019
CJs (CJS)
Không hoạt động
Lịch sử giá CJs (CJS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.06720 | $0.06900 | $0.03264 | $0.06853 | $1.46 | $117.32 |
| 2019-05-02 | $0.06846 | $0.06891 | $0.01974 | $0.02006 | $2.01 | $34.33 |
| 2019-05-03 | $0.02006 | $0.07083 | $0.01973 | $0.06910 | $0.3428 | $118.31 |
| 2019-05-04 | $0.06908 | $0.07002 | $0.01992 | $0.01994 | $0.03896 | $34.14 |
| 2019-05-05 | $0.01994 | $0.06869 | $0.01947 | $0.06681 | $1.47 | $114.38 |
| 2019-05-06 | $0.06678 | $0.06722 | $0.01954 | $0.01956 | $0.1956 | $33.48 |
| 2019-05-07 | $0.01956 | $0.06472 | $0.01900 | $0.06352 | $0.1270 | $108.74 |
| 2019-05-08 | $0.06343 | $0.06413 | $0.06261 | $0.06325 | $0.06325 | $108.28 |
| 2019-05-09 | $0.06324 | $0.06457 | $0.05967 | $0.06077 | $0 | $104.03 |
| 2019-05-10 | $0.06077 | $0.06077 | $0.06077 | $0.06077 | $0 | $104.03 |
| 2019-05-11 | $0.06077 | $0.06077 | $0.06077 | $0.06077 | $0 | $104.03 |
| 2019-05-12 | $0.06077 | $0.06077 | $0.06077 | $0.06077 | $0 | $104.03 |
| 2019-05-13 | $0.06077 | $0.06930 | $0.02033 | $0.06792 | $2.04 | $116.28 |
| 2019-05-14 | $0.06780 | $0.07778 | $0.06709 | $0.07618 | $0.02258 | $130.42 |
| 2019-05-15 | $0.07625 | $0.08547 | $0.07545 | $0.08544 | $112.63 | $146.28 |
| 2019-05-16 | $0.08573 | $0.1343 | $0.08573 | $0.1232 | $54.30 | $210.99 |
| 2019-05-17 | $0.1235 | $0.1250 | $0.02391 | $0.02537 | $4.92 | $43.44 |
| 2019-05-18 | $0.02537 | $0.1197 | $0.02537 | $0.1157 | $2.71 | $198.03 |
| 2019-05-19 | $0.1156 | $0.1284 | $0.03231 | $0.1269 | $19.97 | $217.28 |
| 2019-05-20 | $0.1269 | $0.1269 | $0.1173 | $0.1216 | $0.1216 | $208.23 |
| 2019-05-21 | $0.1216 | $0.1224 | $0.1183 | $0.1202 | $0.1343 | $205.82 |
| 2019-05-22 | $0.1202 | $0.1210 | $0.03238 | $0.1113 | $0.2272 | $190.48 |
| 2019-05-23 | $0.1113 | $0.1122 | $0.1067 | $0.1111 | $0.5704 | $190.21 |
| 2019-05-24 | $0.1111 | $0.1141 | $0.03180 | $0.1115 | $0.1900 | $190.82 |
| 2019-05-25 | $0.1115 | $0.1136 | $0.1107 | $0.1113 | $0.001113 | $190.53 |
| 2019-05-26 | $0.1114 | $0.1182 | $0.1091 | $0.1172 | $5.45 | $200.56 |
| 2019-05-27 | $0.1173 | $0.1251 | $0.1160 | $0.1206 | $1.21 | $206.42 |
| 2019-05-28 | $0.1205 | $0.1238 | $0.03216 | $0.1231 | $10.82 | $210.76 |
| 2019-05-29 | $0.1231 | $0.1234 | $0.1165 | $0.1211 | $0.2723 | $207.24 |
| 2019-05-30 | $0.1211 | $0.1273 | $0.1136 | $0.1158 | $0.2605 | $198.21 |
| 2019-05-31 | $0.1158 | $0.1190 | $0.1123 | $0.1189 | $0.0001189 | $203.55 |