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 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00008155 | $0.00008155 | $0.00008155 | $0.00008155 | $0 | $23,906.17 |
| 2020-04-02 | $0.00008155 | $0.00008155 | $0.00008155 | $0.00008155 | $0 | $23,906.17 |
| 2020-04-03 | $0.00008155 | $0.00008155 | $0.00008155 | $0.00008155 | $0 | $23,906.17 |
| 2020-04-04 | $0.00008155 | $0.00008155 | $0.00008155 | $0.00008155 | $0 | $23,906.17 |
| 2020-04-05 | $0.00008155 | $0.00008155 | $0.00004023 | $0.00004166 | $143.65 | $12,212.44 |
| 2020-04-06 | $0.00004163 | $0.00004164 | $0.00004163 | $0.00004163 | $0 | $12,203.36 |
| 2020-04-07 | $0.00004163 | $0.00009309 | $0.00004163 | $0.00008999 | $6.30 | $26,382.01 |
| 2020-04-08 | $0.00009003 | $0.00009333 | $0.00008800 | $0.00008800 | $7.00 | $25,797.27 |
| 2020-04-09 | $0.00008800 | $0.00009286 | $0.00008800 | $0.00009234 | $6.46 | $27,068.39 |
| 2020-04-10 | $0.00009232 | $0.00009238 | $0.00005552 | $0.00006426 | $164.53 | $18,837.66 |
| 2020-04-11 | $0.00006426 | $0.00006534 | $0.00006343 | $0.00006353 | $0 | $18,625.09 |
| 2020-04-12 | $0.00006353 | $0.00006353 | $0.00006353 | $0.00006353 | $0 | $18,625.09 |
| 2020-04-13 | $0.00006353 | $0.00008717 | $0.00006353 | $0.00008654 | $6.06 | $25,368.91 |
| 2020-04-14 | $0.00008654 | $0.00008839 | $0.00008638 | $0.00008703 | $6.09 | $25,514.24 |
| 2020-04-15 | $0.00008705 | $0.00008827 | $0.00008521 | $0.00008541 | $5.98 | $25,037.64 |
| 2020-04-16 | $0.00008536 | $0.00009329 | $0.00008428 | $0.00009287 | $6.49 | $27,224.47 |
| 2020-04-17 | $0.00009287 | $0.00009375 | $0.00009188 | $0.00009264 | $12.96 | $27,158.36 |
| 2020-04-18 | $0.00009264 | $0.00009383 | $0.00009264 | $0.00009324 | $0 | $27,332.88 |
| 2020-04-19 | $0.00009324 | $0.00009324 | $0.00009324 | $0.00009324 | $0 | $27,332.88 |
| 2020-04-20 | $0.00009324 | $0.00009694 | $0.00009212 | $0.00009289 | $6.50 | $27,229.81 |
| 2020-04-21 | $0.00009292 | $0.00009410 | $0.00001886 | $0.00005995 | $179.17 | $17,575.17 |
| 2020-04-22 | $0.00005996 | $0.00009768 | $0.00005965 | $0.00009720 | $13.56 | $28,493.11 |
| 2020-04-23 | $0.00009720 | $0.00009991 | $0.00009627 | $0.00009817 | $6.84 | $28,777.28 |
| 2020-04-24 | $0.00009822 | $0.0001004 | $0.00009822 | $0.0001000 | $6.97 | $29,328.04 |
| 2020-04-25 | $0.0001000 | $0.0001033 | $0.00009968 | $0.0001028 | $0 | $30,144.83 |
| 2020-04-26 | $0.0001028 | $0.0001028 | $0.0001028 | $0.0001028 | $0 | $30,144.83 |
| 2020-04-27 | $0.0001028 | $0.0001036 | $0.0001018 | $0.0001035 | $7.19 | $30,345.78 |
| 2020-04-28 | $0.0001035 | $0.0001041 | $0.0001024 | $0.0001040 | $7.22 | $30,489.92 |
| 2020-04-29 | $0.0001040 | $0.0001128 | $0.0001038 | $0.0001122 | $7.72 | $32,880.43 |
| 2020-04-30 | $0.0001122 | $0.0001170 | $0.0001075 | $0.0001080 | $7.47 | $31,663.05 |