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 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.003882 | $0.003966 | $0.003863 | $0.003947 | $0 | $1,157,119 |
| 2021-04-02 | $0.003947 | $0.004138 | $0.003923 | $0.004122 | $0 | $1,208,506 |
| 2021-04-03 | $0.004123 | $0.004138 | $0.003949 | $0.003949 | $0 | $1,157,795 |
| 2021-04-04 | $0.003949 | $0.004073 | $0.003915 | $0.004051 | $0 | $1,187,665 |
| 2021-04-05 | $0.004052 | $0.004137 | $0.003956 | $0.004070 | $0 | $1,193,042 |
| 2021-04-06 | $0.004077 | $0.004130 | $0.003980 | $0.004060 | $0 | $1,190,289 |
| 2021-04-07 | $0.004058 | $0.004079 | $0.003799 | $0.003848 | $0 | $1,128,013 |
| 2021-04-08 | $0.003839 | $0.004036 | $0.003822 | $0.004032 | $0 | $1,182,048 |
| 2021-04-09 | $0.004033 | $0.004060 | $0.003991 | $0.004014 | $0 | $1,176,605 |
| 2021-04-10 | $0.004013 | $0.004240 | $0.003997 | $0.004129 | $0 | $1,210,336 |
| 2021-04-11 | $0.004129 | $0.004186 | $0.004101 | $0.004165 | $0 | $1,220,843 |
| 2021-04-12 | $0.004165 | $0.004242 | $0.004106 | $0.004139 | $0 | $1,213,383 |
| 2021-04-13 | $0.004136 | $0.004435 | $0.004134 | $0.004424 | $0 | $1,297,044 |
| 2021-04-14 | $0.004416 | $0.004559 | $0.004369 | $0.004536 | $0 | $1,329,824 |
| 2021-04-15 | $0.004539 | $0.004661 | $0.004488 | $0.004627 | $0 | $1,356,432 |
| 2021-04-16 | $0.004630 | $0.004667 | $0.004337 | $0.004490 | $0 | $1,316,181 |
| 2021-04-17 | $0.004484 | $0.004582 | $0.004349 | $0.004371 | $0 | $1,281,480 |
| 2021-04-18 | $0.004368 | $0.004401 | $0.003773 | $0.004111 | $0 | $1,205,158 |
| 2021-04-19 | $0.004111 | $0.004193 | $0.003899 | $0.004024 | $0 | $1,179,553 |
| 2021-04-20 | $0.004018 | $0.004242 | $0.003842 | $0.004213 | $0 | $1,234,953 |
| 2021-04-21 | $0.004214 | $0.004345 | $0.004055 | $0.004160 | $0 | $1,219,413 |
| 2021-04-22 | $0.004162 | $0.004478 | $0.004002 | $0.004134 | $0 | $1,211,739 |
| 2021-04-23 | $0.004129 | $0.004175 | $0.003708 | $0.004067 | $0 | $1,192,171 |
| 2021-04-24 | $0.004072 | $0.004073 | $0.003791 | $0.003880 | $0 | $1,137,434 |
| 2021-04-25 | $0.003883 | $0.004037 | $0.003745 | $0.003950 | $0 | $1,157,822 |
| 2021-04-26 | $0.003955 | $0.004338 | $0.003937 | $0.004337 | $0 | $1,271,275 |
| 2021-04-27 | $0.004335 | $0.004513 | $0.004265 | $0.004493 | $0 | $1,317,244 |
| 2021-04-28 | $0.004497 | $0.004619 | $0.004361 | $0.004572 | $0 | $1,340,416 |
| 2021-04-29 | $0.004574 | $0.004612 | $0.004434 | $0.004543 | $0 | $1,331,917 |
| 2021-04-30 | $0.004542 | $0.004705 | $0.004504 | $0.004699 | $0 | $1,377,545 |