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 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.003628 | $0.003737 | $0.003531 | $0.003728 | $0 | $1,092,784 |
| 2021-02-02 | $0.003731 | $0.004100 | $0.003722 | $0.004050 | $0 | $1,187,158 |
| 2021-02-03 | $0.004049 | $0.004362 | $0.004043 | $0.004362 | $0 | $1,278,781 |
| 2021-02-04 | $0.004364 | $0.004450 | $0.004160 | $0.004239 | $0 | $1,242,698 |
| 2021-02-05 | $0.004238 | $0.004537 | $0.004230 | $0.004479 | $0 | $1,312,962 |
| 2021-02-06 | $0.004484 | $0.004585 | $0.004416 | $0.004479 | $0 | $1,312,936 |
| 2021-02-07 | $0.004480 | $0.004501 | $0.004125 | $0.004366 | $0 | $1,280,014 |
| 2021-02-08 | $0.004367 | $0.004928 | $0.004269 | $0.004928 | $0 | $1,444,764 |
| 2021-02-09 | $0.004930 | $0.005071 | $0.004839 | $0.004976 | $0 | $1,458,647 |
| 2021-02-10 | $0.004976 | $0.005072 | $0.004725 | $0.004863 | $0 | $1,425,498 |
| 2021-02-11 | $0.004862 | $0.005126 | $0.004772 | $0.005069 | $0 | $1,486,126 |
| 2021-02-12 | $0.005071 | $0.005179 | $0.004955 | $0.005142 | $0 | $1,507,483 |
| 2021-02-13 | $0.005141 | $0.005199 | $0.004976 | $0.005077 | $0 | $1,488,322 |
| 2021-02-14 | $0.005076 | $0.005236 | $0.005070 | $0.005144 | $0 | $1,508,002 |
| 2021-02-15 | $0.005143 | $0.005186 | $0.004846 | $0.005066 | $0 | $1,485,190 |
| 2021-02-16 | $0.005067 | $0.005245 | $0.004985 | $0.005135 | $0 | $1,505,457 |
| 2021-02-17 | $0.005132 | $0.005399 | $0.005066 | $0.005374 | $0 | $1,575,512 |
| 2021-02-18 | $0.005380 | $0.005533 | $0.005379 | $0.005492 | $0 | $1,609,973 |
| 2021-02-19 | $0.005490 | $0.005750 | $0.005397 | $0.005735 | $0 | $1,681,270 |
| 2021-02-20 | $0.005735 | $0.005921 | $0.005477 | $0.005684 | $0 | $1,666,298 |
| 2021-02-21 | $0.005684 | $0.005877 | $0.005621 | $0.005781 | $0 | $1,694,590 |
| 2021-02-22 | $0.005780 | $0.005781 | $0.004819 | $0.005384 | $0 | $1,578,461 |
| 2021-02-23 | $0.005383 | $0.005383 | $0.004347 | $0.004794 | $0 | $1,405,459 |
| 2021-02-24 | $0.004797 | $0.005124 | $0.004627 | $0.004924 | $0 | $1,443,374 |
| 2021-02-25 | $0.004925 | $0.005101 | $0.004554 | $0.004594 | $0 | $1,346,602 |
| 2021-02-26 | $0.004572 | $0.004757 | $0.004335 | $0.004478 | $0 | $1,312,702 |
| 2021-02-27 | $0.004486 | $0.004700 | $0.004415 | $0.004510 | $0 | $1,321,981 |
| 2021-02-28 | $0.004501 | $0.004535 | $0.004120 | $0.004377 | $0 | $1,283,001 |