Japan Content Token JCT
Xếp hạng #?
16:17:09 14/06/2021
Japan Content Token (JCT)
Không theo dõi
Lịch sử giá Japan Content Token (JCT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0001248 | $0.0001248 | $0.0001248 | $0.0001248 | $0 | $36,586.17 |
| 2020-02-02 | $0.0001248 | $0.0001256 | $0.00006054 | $0.00006056 | $756.53 | $17,752.42 |
| 2020-02-03 | $0.00006056 | $0.0001341 | $0.00006041 | $0.0001330 | $0 | $38,978.02 |
| 2020-02-04 | $0.0001330 | $0.0001330 | $0.0001264 | $0.0001286 | $8.94 | $37,696.83 |
| 2020-02-05 | $0.0001286 | $0.0001315 | $0.0001283 | $0.0001314 | $0 | $38,523.95 |
| 2020-02-06 | $0.0001314 | $0.0001314 | $0.0001269 | $0.0001280 | $222.08 | $37,529.07 |
| 2020-02-07 | $0.0001280 | $0.0001472 | $0.0001280 | $0.0001314 | $445.58 | $38,533.51 |
| 2020-02-08 | $0.0001313 | $0.0001355 | $0.0001250 | $0.0001294 | $223.19 | $37,948.10 |
| 2020-02-09 | $0.0001294 | $0.0001333 | $0.0001293 | $0.0001321 | $0 | $38,713.15 |
| 2020-02-10 | $0.0001321 | $0.0001488 | $0.0001110 | $0.0001483 | $10.16 | $43,466.64 |
| 2020-02-11 | $0.0001482 | $0.0001560 | $0.0001454 | $0.0001556 | $10.59 | $45,622.08 |
| 2020-02-12 | $0.0001556 | $0.0001783 | $0.0001556 | $0.0001739 | $11.65 | $50,977.12 |
| 2020-02-13 | $0.0001739 | $0.0001836 | $0.0001728 | $0.0001796 | $31.21 | $52,643.33 |
| 2020-02-14 | $0.0001797 | $0.0001800 | $0.0001675 | $0.0001689 | $0 | $49,504.79 |
| 2020-02-15 | $0.0001689 | $0.0001689 | $0.0001689 | $0.0001689 | $2.77 | $49,504.79 |
| 2020-02-16 | $0.0001689 | $0.0001689 | $0.0001689 | $0.0001689 | $0 | $49,504.79 |
| 2020-02-17 | $0.0001689 | $0.0001699 | $0.0001571 | $0.0001696 | $11.41 | $49,728.66 |
| 2020-02-18 | $0.0001697 | $0.0001798 | $0.0001667 | $0.0001789 | $11.94 | $52,455.76 |
| 2020-02-19 | $0.0001791 | $0.0001851 | $0.0001657 | $0.0001660 | $11.20 | $48,673.61 |
| 2020-02-20 | $0.0001656 | $0.0001680 | $0.0001606 | $0.0001648 | $11.13 | $48,308.65 |
| 2020-02-21 | $0.0001646 | $0.0001670 | $0.0001633 | $0.0001660 | $0 | $48,662.75 |
| 2020-02-22 | $0.0001660 | $0.0001660 | $0.0001660 | $0.0001660 | $0.09676 | $48,662.75 |
| 2020-02-23 | $0.0001660 | $0.0001660 | $0.0001660 | $0.0001660 | $7.25 | $48,662.75 |
| 2020-02-24 | $0.0001660 | $0.0001660 | $0.0001660 | $0.0001660 | $0 | $48,662.75 |
| 2020-02-25 | $0.0001660 | $0.0001660 | $0.0001660 | $0.0001660 | $0.0003846 | $48,662.75 |
| 2020-02-26 | $0.0001660 | $0.0001660 | $0.0001660 | $0.0001660 | $0 | $48,662.75 |
| 2020-02-27 | $0.0001660 | $0.0001660 | $0.0001660 | $0.0001660 | $0 | $48,662.75 |
| 2020-02-28 | $0.0001660 | $0.0001660 | $0.0001144 | $0.0001170 | $25.84 | $34,303.50 |
| 2020-02-29 | $0.0001171 | $0.0001186 | $0.0001000 | $0.0001000 | $0 | $29,315.08 |