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 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.004380 | $0.004840 | $0.004380 | $0.004829 | $0 | $1,415,584 |
| 2021-03-02 | $0.004830 | $0.004903 | $0.004555 | $0.004658 | $0 | $1,365,363 |
| 2021-03-03 | $0.004658 | $0.005098 | $0.004637 | $0.004892 | $0 | $1,434,042 |
| 2021-03-04 | $0.004891 | $0.005021 | $0.004650 | $0.004741 | $0 | $1,389,829 |
| 2021-03-05 | $0.004741 | $0.004789 | $0.004509 | $0.004747 | $0 | $1,391,458 |
| 2021-03-06 | $0.004746 | $0.004955 | $0.004642 | $0.004931 | $0 | $1,445,520 |
| 2021-03-07 | $0.004928 | $0.005163 | $0.004925 | $0.005146 | $0 | $1,508,486 |
| 2021-03-08 | $0.005145 | $0.005367 | $0.004983 | $0.005365 | $0 | $1,572,725 |
| 2021-03-09 | $0.005364 | $0.005538 | $0.005317 | $0.005538 | $0 | $1,623,382 |
| 2021-03-10 | $0.005542 | $0.005647 | $0.005320 | $0.005501 | $0 | $1,612,589 |
| 2021-03-11 | $0.005499 | $0.005662 | $0.005327 | $0.005627 | $0 | $1,649,635 |
| 2021-03-12 | $0.005629 | $0.005657 | $0.005363 | $0.005527 | $0 | $1,620,218 |
| 2021-03-13 | $0.005526 | $0.005988 | $0.005413 | $0.005950 | $0 | $1,744,349 |
| 2021-03-14 | $0.005949 | $0.005975 | $0.005740 | $0.005768 | $0 | $1,690,982 |
| 2021-03-15 | $0.005751 | $0.005861 | $0.005398 | $0.005481 | $0 | $1,606,695 |
| 2021-03-16 | $0.005483 | $0.005541 | $0.005261 | $0.005541 | $0 | $1,624,328 |
| 2021-03-17 | $0.005550 | $0.005570 | $0.003568 | $0.003784 | $0 | $1,109,278 |
| 2021-03-18 | $0.003786 | $0.003835 | $0.003541 | $0.003712 | $0 | $1,088,125 |
| 2021-03-19 | $0.003712 | $0.003824 | $0.003635 | $0.003762 | $0 | $1,102,863 |
| 2021-03-20 | $0.003763 | $0.003874 | $0.003753 | $0.003758 | $0 | $1,101,639 |
| 2021-03-21 | $0.003756 | $0.003782 | $0.003634 | $0.003705 | $0 | $1,086,259 |
| 2021-03-22 | $0.003706 | $0.003755 | $0.003484 | $0.003509 | $0 | $1,028,768 |
| 2021-03-23 | $0.003509 | $0.003591 | $0.003445 | $0.003505 | $0 | $1,027,549 |
| 2021-03-24 | $0.003503 | $0.003648 | $0.003324 | $0.003353 | $0 | $982,955 |
| 2021-03-25 | $0.003353 | $0.003400 | $0.003266 | $0.003319 | $0 | $973,101 |
| 2021-03-26 | $0.003319 | $0.003540 | $0.003315 | $0.003540 | $0 | $1,037,831 |
| 2021-03-27 | $0.003541 | $0.003618 | $0.003483 | $0.003583 | $0 | $1,050,449 |
| 2021-03-28 | $0.003582 | $0.003616 | $0.003509 | $0.003557 | $0 | $1,042,666 |
| 2021-03-29 | $0.003556 | $0.003773 | $0.003526 | $0.003745 | $0 | $1,097,777 |
| 2021-03-30 | $0.003745 | $0.003834 | $0.003703 | $0.003810 | $0 | $1,116,986 |
| 2021-03-31 | $0.003810 | $0.003928 | $0.003717 | $0.003882 | $0 | $1,138,124 |