Jay JAY
Xếp hạng #?
03:54:18 23/09/2016
Jay (JAY)
Không hoạt động
Lịch sử giá Jay (JAY) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.1879 | $0.1896 | $0.1811 | $0.1811 | $310.72 | $179,396 |
| 2015-05-02 | $0.1809 | $0.1848 | $0.1785 | $0.1792 | $136.00 | $177,498 |
| 2015-05-03 | $0.1791 | $0.2105 | $0.1766 | $0.1785 | $2.95 | $176,806 |
| 2015-05-04 | $0.1816 | $0.2080 | $0.1756 | $0.1847 | $25.40 | $182,970 |
| 2015-05-05 | $0.1849 | $0.1850 | $0.1713 | $0.1803 | $9.37 | $178,556 |
| 2015-05-06 | $0.1803 | $0.1805 | $0.1687 | $0.1692 | $6.47 | $167,598 |
| 2015-05-07 | $0.1692 | $0.1787 | $0.1625 | $0.1782 | $18.52 | $176,541 |
| 2015-05-08 | $0.1784 | $0.1789 | $0.1660 | $0.1745 | $11.25 | $172,818 |
| 2015-05-09 | $0.1744 | $0.1763 | $0.1610 | $0.1661 | $212.49 | $164,485 |
| 2015-05-10 | $0.1660 | $0.1812 | $0.1515 | $0.1559 | $175.00 | $154,450 |
| 2015-05-11 | $0.1560 | $0.1630 | $0.1509 | $0.1581 | $19.32 | $156,554 |
| 2015-05-12 | $0.1582 | $0.1871 | $0.1582 | $0.1793 | $20.50 | $177,555 |
| 2015-05-13 | $0.1791 | $0.2240 | $0.1785 | $0.2136 | $29.05 | $211,567 |
| 2015-05-14 | $0.2135 | $0.2208 | $0.1745 | $0.1841 | $15.23 | $182,363 |
| 2015-05-15 | $0.1830 | $0.1871 | $0.1755 | $0.1778 | $4.22 | $176,148 |
| 2015-05-16 | $0.1778 | $0.1887 | $0.1741 | $0.1749 | $20.20 | $173,238 |
| 2015-05-17 | $0.1748 | $0.1881 | $0.1701 | $0.1871 | $4.91 | $185,307 |
| 2015-05-18 | $0.1860 | $0.1993 | $0.1707 | $0.1735 | $3.38 | $171,795 |
| 2015-05-19 | $0.1744 | $0.2379 | $0.1731 | $0.2261 | $547.13 | $223,898 |
| 2015-05-20 | $0.2263 | $0.2297 | $0.1710 | $0.1780 | $0.2465 | $176,304 |
| 2015-05-21 | $0.1783 | $0.1798 | $0.1735 | $0.1765 | $248.96 | $174,825 |
| 2015-05-22 | $0.1782 | $0.1786 | $0.1216 | $0.1770 | $0.4476 | $175,344 |
| 2015-05-23 | $0.1767 | $0.1890 | $0.1721 | $0.1738 | $152.27 | $172,155 |
| 2015-05-24 | $0.1737 | $0.1821 | $0.1677 | $0.1696 | $2.98 | $168,018 |
| 2015-05-25 | $0.1686 | $0.1943 | $0.1608 | $0.1938 | $197.11 | $191,964 |
| 2015-05-26 | $0.1939 | $0.1956 | $0.1569 | $0.1743 | $35.97 | $172,646 |
| 2015-05-27 | $0.1743 | $0.1879 | $0.1742 | $0.1787 | $153.97 | $176,965 |
| 2015-05-28 | $0.1785 | $0.2238 | $0.1753 | $0.2236 | $34.55 | $221,482 |
| 2015-05-29 | $0.2249 | $0.2545 | $0.1844 | $0.1872 | $54.99 | $185,418 |
| 2015-05-30 | $0.1871 | $0.1887 | $0.1630 | $0.1732 | $48.77 | $171,585 |
| 2015-05-31 | $0.1734 | $0.1766 | $0.1625 | $0.1640 | $24.42 | $162,480 |