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 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0001080 | $0.0001119 | $0.0001080 | $0.0001118 | $0 | $32,776.57 |
| 2020-05-02 | $0.0001118 | $0.0001118 | $0.0001118 | $0.0001118 | $0 | $32,776.57 |
| 2020-05-03 | $0.0001118 | $0.0001118 | $0.0001118 | $0.0001118 | $0 | $32,776.57 |
| 2020-05-04 | $0.0001118 | $0.0001118 | $0.0001048 | $0.0001083 | $7.49 | $31,751.85 |
| 2020-05-05 | $0.0001083 | $0.0001098 | $0.0001064 | $0.0001076 | $7.44 | $31,536.11 |
| 2020-05-06 | $0.0001076 | $0.0001098 | $0.0001064 | $0.0001065 | $7.37 | $31,214.31 |
| 2020-05-07 | $0.0001065 | $0.0001078 | $0.0001056 | $0.0001072 | $0 | $31,414.21 |
| 2020-05-08 | $0.0001072 | $0.0001117 | $0.0001072 | $0.0001104 | $7.62 | $32,377.73 |
| 2020-05-09 | $0.0001104 | $0.0001112 | $0.0001099 | $0.0001100 | $0 | $32,239.46 |
| 2020-05-10 | $0.0001100 | $0.0001100 | $0.0001100 | $0.0001100 | $0 | $32,239.46 |
| 2020-05-11 | $0.0001100 | $0.0001100 | $0.0001100 | $0.0001100 | $0 | $32,239.46 |
| 2020-05-12 | $0.0001100 | $0.0001100 | $0.00009948 | $0.0001000 | $6.96 | $29,323.55 |
| 2020-05-13 | $0.0001000 | $0.0001008 | $0.00009998 | $0.0001005 | $0 | $29,452.24 |
| 2020-05-14 | $0.0001005 | $0.0001005 | $0.00009392 | $0.00009536 | $7.73 | $27,953.82 |
| 2020-05-15 | $0.00009535 | $0.00009556 | $0.00008800 | $0.00008800 | $0 | $25,797.27 |
| 2020-05-16 | $0.00008800 | $0.00008800 | $0.00008800 | $0.00008800 | $0 | $25,797.27 |
| 2020-05-17 | $0.00008800 | $0.00008800 | $0.00008800 | $0.00008800 | $0 | $25,797.27 |
| 2020-05-18 | $0.00008800 | $0.00008800 | $0.00008088 | $0.00008201 | $5.73 | $24,041.79 |
| 2020-05-19 | $0.00008204 | $0.00008204 | $0.00007875 | $0.00007923 | $5.55 | $23,227.01 |
| 2020-05-20 | $0.00007925 | $0.00007956 | $0.00007781 | $0.00007836 | $5.48 | $22,972.47 |
| 2020-05-21 | $0.00007837 | $0.00007876 | $0.00007749 | $0.00007751 | $0 | $22,722.75 |
| 2020-05-22 | $0.00007751 | $0.00007751 | $0.00007328 | $0.00007463 | $5.21 | $21,877.98 |
| 2020-05-23 | $0.00007464 | $0.00007550 | $0.00007422 | $0.00007436 | $0 | $21,799.27 |
| 2020-05-24 | $0.00007436 | $0.00007436 | $0.00007436 | $0.00007436 | $0 | $21,799.27 |
| 2020-05-25 | $0.00007436 | $0.00007436 | $0.00007436 | $0.00007436 | $0 | $21,799.27 |
| 2020-05-26 | $0.00007436 | $0.00007436 | $0.00007271 | $0.00007316 | $5.11 | $21,446.94 |
| 2020-05-27 | $0.00007316 | $0.00007513 | $0.00007314 | $0.00007513 | $5.25 | $22,023.17 |
| 2020-05-28 | $0.00007514 | $0.00007520 | $0.00007437 | $0.00007445 | $0 | $21,824.99 |
| 2020-05-29 | $0.00007445 | $0.00007445 | $0.00007445 | $0.00007445 | $0 | $21,824.99 |
| 2020-05-30 | $0.00007445 | $0.00007445 | $0.00007445 | $0.00007445 | $0 | $21,824.99 |
| 2020-05-31 | $0.00007445 | $0.00008385 | $0.00007445 | $0.00008144 | $5.65 | $23,873.37 |