Jay JAY
Xếp hạng #?
03:54:18 23/09/2016
Jay (JAY)
Không hoạt động
Lịch sử giá Jay (JAY) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.1638 | $0.1685 | $0.1286 | $0.1405 | $1.23 | $139,121 |
| 2015-06-02 | $0.1404 | $0.1577 | $0.1384 | $0.1548 | $1.16 | $153,274 |
| 2015-06-03 | $0.1562 | $0.1565 | $0.1458 | $0.1520 | $0.00001520 | $150,549 |
| 2015-06-04 | $0.1518 | $0.1540 | $0.1469 | $0.1477 | $0.0009158 | $146,296 |
| 2015-06-05 | $0.1476 | $0.1836 | $0.1468 | $0.1836 | $30.50 | $181,851 |
| 2015-06-06 | $0.1836 | $0.1849 | $0.1712 | $0.1713 | $13.52 | $169,701 |
| 2015-06-07 | $0.1713 | $0.1716 | $0.1639 | $0.1667 | $13.17 | $165,116 |
| 2015-06-08 | $0.1663 | $0.1715 | $0.1630 | $0.1711 | $13.52 | $171,087 |
| 2015-06-10 | $0.2027 | $0.2039 | $0.1663 | $0.1708 | $26.46 | $169,123 |
| 2015-06-11 | $0.1708 | $0.1720 | $0.1576 | $0.1579 | $100.61 | $156,386 |
| 2015-06-12 | $0.1580 | $0.2076 | $0.1570 | $0.1899 | $16.92 | $188,129 |
| 2015-06-13 | $0.1900 | $0.2062 | $0.1611 | $0.2045 | $16.33 | $202,534 |
| 2015-06-14 | $0.2045 | $0.2134 | $0.1636 | $0.2112 | $107.98 | $209,133 |
| 2015-06-15 | $0.2111 | $0.2160 | $0.1677 | $0.2015 | $46.35 | $199,588 |
| 2015-06-16 | $0.2013 | $0.2528 | $0.2010 | $0.2509 | $0.4767 | $248,489 |
| 2015-06-17 | $0.2470 | $0.2907 | $0.2165 | $0.2182 | $17.66 | $216,108 |
| 2015-06-18 | $0.2182 | $0.2661 | $0.2081 | $0.2330 | $7.65 | $230,728 |
| 2015-06-19 | $0.2330 | $0.2462 | $0.2241 | $0.2318 | $7.61 | $229,629 |
| 2015-06-20 | $0.2327 | $0.2491 | $0.2139 | $0.2489 | $1.19 | $246,473 |
| 2015-06-21 | $0.2443 | $0.2623 | $0.2423 | $0.2548 | $16.31 | $252,353 |
| 2015-06-22 | $0.2547 | $0.2637 | $0.2505 | $0.2559 | $4.56 | $253,489 |
| 2015-06-23 | $0.2559 | $0.2559 | $0.1931 | $0.2403 | $4.97 | $238,024 |
| 2015-06-24 | $0.2405 | $0.2417 | $0.2216 | $0.2229 | $5.57 | $220,798 |
| 2015-06-25 | $0.2229 | $0.2262 | $0.2068 | $0.2068 | $1.45 | $204,864 |
| 2015-06-26 | $0.2097 | $0.2286 | $0.2003 | $0.2161 | $11.24 | $213,998 |
| 2015-06-27 | $0.2161 | $0.2528 | $0.2099 | $0.2127 | $106.36 | $210,713 |
| 2015-06-28 | $0.2129 | $0.2191 | $0.1865 | $0.1874 | $1.75 | $185,600 |
| 2015-06-29 | $0.1870 | $0.2816 | $0.1814 | $0.2815 | $128.08 | $278,824 |
| 2015-06-30 | $0.2814 | $0.2839 | $0.2142 | $0.2190 | $103.58 | $216,947 |