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 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0001927 | $0.0001930 | $0.0001067 | $0.0001089 | $0 | $31,912.41 |
| 2020-07-02 | $0.0001089 | $0.005946 | $0.0001089 | $0.005895 | $10.42 | $1,728,241 |
| 2020-07-03 | $0.005895 | $0.006066 | $0.0008000 | $0.004166 | $464.82 | $1,221,397 |
| 2020-07-04 | $0.004165 | $0.004203 | $0.0002287 | $0.0002287 | $24.02 | $67,047.87 |
| 2020-07-05 | $0.0002287 | $0.001785 | $0.00005127 | $0.00005203 | $70.76 | $15,253.06 |
| 2020-07-06 | $0.00005203 | $0.00005818 | $0.00005186 | $0.00005818 | $111.85 | $17,055.31 |
| 2020-07-07 | $0.00005818 | $0.0006647 | $0.00005818 | $0.0006487 | $2,655.49 | $190,168 |
| 2020-07-08 | $0.0006487 | $0.0006549 | $0.0002841 | $0.0002847 | $199.03 | $83,449.10 |
| 2020-07-09 | $0.0002847 | $0.0003509 | $0.0001203 | $0.0001215 | $7.29 | $35,619.61 |
| 2020-07-10 | $0.0001215 | $0.0001215 | $0.00002627 | $0.00002651 | $8.22 | $7,770.37 |
| 2020-07-11 | $0.00002651 | $0.00002655 | $0.00002622 | $0.00002630 | $0 | $7,710.81 |
| 2020-07-12 | $0.00002630 | $0.00002630 | $0.00002630 | $0.00002630 | $0 | $7,710.81 |
| 2020-07-13 | $0.00002630 | $0.00002630 | $0.00002630 | $0.00002630 | $0 | $7,710.81 |
| 2020-07-14 | $0.00002630 | $0.00002630 | $0.00002630 | $0.00002630 | $0 | $7,710.81 |
| 2020-07-15 | $0.00002630 | $0.00002630 | $0.00002630 | $0.00002630 | $0 | $7,710.81 |
| 2020-07-16 | $0.00002630 | $0.00003001 | $0.00002630 | $0.00003001 | $1.06 | $8,797.45 |
| 2020-07-17 | $0.00003001 | $0.00003001 | $0.00003001 | $0.00003001 | $0 | $8,797.45 |
| 2020-07-18 | $0.00003001 | $0.00003001 | $0.00003001 | $0.00003001 | $0 | $8,797.45 |
| 2020-07-19 | $0.00003001 | $0.0002748 | $0.00003001 | $0.0001103 | $13.38 | $32,320.75 |
| 2020-07-20 | $0.0001103 | $0.0001104 | $0.00002848 | $0.00002857 | $0 | $8,374.69 |
| 2020-07-21 | $0.00002857 | $0.00002857 | $0.00002857 | $0.00002857 | $0 | $8,374.69 |
| 2020-07-22 | $0.00002857 | $0.00002857 | $0.00002857 | $0.00002857 | $0 | $8,374.69 |
| 2020-07-23 | $0.00002857 | $0.00002857 | $0.00002857 | $0.00002857 | $0 | $8,374.69 |
| 2020-07-24 | $0.00002857 | $0.00002857 | $0.00002857 | $0.00002857 | $0 | $8,374.69 |
| 2020-07-25 | $0.00002857 | $0.00002857 | $0.00002857 | $0.00002857 | $0 | $8,374.69 |
| 2020-07-26 | $0.00002857 | $0.00004064 | $0.00002857 | $0.00004027 | $1.32 | $11,804.53 |
| 2020-07-27 | $0.00004028 | $0.00004263 | $0.00004028 | $0.00004210 | $0 | $12,342.92 |
| 2020-07-28 | $0.00004210 | $0.00004210 | $0.00004210 | $0.00004210 | $0 | $12,342.92 |
| 2020-07-29 | $0.00004210 | $0.00004210 | $0.00004210 | $0.00004210 | $48.12 | $12,342.92 |
| 2020-07-30 | $0.00004210 | $0.00004210 | $0.00004210 | $0.00004210 | $0.0001038 | $12,342.92 |
| 2020-07-31 | $0.00004210 | $0.00004210 | $0.00004210 | $0.00004210 | $51.75 | $12,342.92 |