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 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0001000 | $0.0001000 | $0.0001000 | $0.0001000 | $0 | $29,315.08 |
| 2020-03-02 | $0.0001000 | $0.0001237 | $0.0001000 | $0.0001227 | $8.56 | $35,979.13 |
| 2020-03-03 | $0.0001227 | $0.0001271 | $0.00002731 | $0.0001229 | $50.40 | $36,032.22 |
| 2020-03-04 | $0.0001230 | $0.0001248 | $0.0001191 | $0.0001201 | $8.39 | $35,214.39 |
| 2020-03-05 | $0.0001202 | $0.0001243 | $0.0001202 | $0.0001237 | $0 | $36,253.30 |
| 2020-03-06 | $0.0001237 | $0.0001237 | $0.0001237 | $0.0001237 | $0 | $36,253.30 |
| 2020-03-07 | $0.0001237 | $0.0001237 | $0.0001237 | $0.0001237 | $0 | $36,253.30 |
| 2020-03-08 | $0.0001237 | $0.0001237 | $0.0001237 | $0.0001237 | $0 | $36,253.30 |
| 2020-03-09 | $0.0001237 | $0.0001237 | $0.0001237 | $0.0001237 | $0 | $36,253.30 |
| 2020-03-10 | $0.0001237 | $0.0001237 | $0.0001095 | $0.0001106 | $7.74 | $32,418.85 |
| 2020-03-11 | $0.0001106 | $0.0001115 | $0.0001088 | $0.0001093 | $0 | $32,048.26 |
| 2020-03-12 | $0.0001093 | $0.0001093 | $0.00002669 | $0.00002690 | $112.09 | $7,886.17 |
| 2020-03-13 | $0.00002696 | $0.00003211 | $0.00002284 | $0.00003172 | $0 | $9,297.80 |
| 2020-03-14 | $0.00003172 | $0.00003172 | $0.00003172 | $0.00003172 | $0 | $9,297.80 |
| 2020-03-15 | $0.00003172 | $0.00003172 | $0.00003172 | $0.00003172 | $0 | $9,297.80 |
| 2020-03-16 | $0.00003172 | $0.00008293 | $0.00003172 | $0.00008198 | $5.26 | $24,032.73 |
| 2020-03-17 | $0.00008200 | $0.00008386 | $0.00008196 | $0.00008295 | $0 | $24,317.27 |
| 2020-03-18 | $0.00008295 | $0.00008295 | $0.00008295 | $0.00008295 | $0 | $24,317.27 |
| 2020-03-19 | $0.00008295 | $0.00008959 | $0.00008295 | $0.00008848 | $5.98 | $25,937.90 |
| 2020-03-20 | $0.00008846 | $0.00009158 | $0.00008671 | $0.00009130 | $0 | $26,765.08 |
| 2020-03-21 | $0.00009130 | $0.00009130 | $0.00009130 | $0.00009130 | $0 | $26,765.08 |
| 2020-03-22 | $0.00009130 | $0.00009130 | $0.00009130 | $0.00009130 | $0 | $26,765.08 |
| 2020-03-23 | $0.00009130 | $0.00009130 | $0.00009130 | $0.00009130 | $0 | $26,765.08 |
| 2020-03-24 | $0.00009130 | $0.00009130 | $0.00009130 | $0.00009130 | $0 | $26,765.08 |
| 2020-03-25 | $0.00009130 | $0.00009130 | $0.00009130 | $0.00009130 | $0 | $26,765.08 |
| 2020-03-26 | $0.00009130 | $0.00009130 | $0.00009130 | $0.00009130 | $0 | $26,765.08 |
| 2020-03-27 | $0.00009130 | $0.00009130 | $0.00008292 | $0.00008293 | $5.68 | $24,309.59 |
| 2020-03-28 | $0.00008292 | $0.00008294 | $0.00008079 | $0.00008155 | $0 | $23,906.17 |
| 2020-03-29 | $0.00008155 | $0.00008155 | $0.00008155 | $0.00008155 | $0 | $23,906.17 |
| 2020-03-30 | $0.00008155 | $0.00008155 | $0.00008155 | $0.00008155 | $0 | $23,906.17 |
| 2020-03-31 | $0.00008155 | $0.00008155 | $0.00008155 | $0.00008155 | $0 | $23,906.17 |