Jay JAY
Xếp hạng #?
03:54:18 23/09/2016
Jay (JAY)
Không hoạt động
Lịch sử giá Jay (JAY) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.2188 | $0.3089 | $0.1913 | $0.3031 | $3.10 | $300,169 |
| 2015-07-02 | $0.3034 | $0.3082 | $0.2523 | $0.2523 | $7.82 | $249,841 |
| 2015-07-03 | $0.2526 | $0.2655 | $0.2504 | $0.2632 | $0.2632 | $260,685 |
| 2015-07-04 | $0.2636 | $0.3051 | $0.2555 | $0.3012 | $46.11 | $298,304 |
| 2015-07-05 | $0.3011 | $0.3028 | $0.2652 | $0.2757 | $42.73 | $273,019 |
| 2015-07-06 | $0.2757 | $0.2757 | $0.2488 | $0.2489 | $313.28 | $246,499 |
| 2015-07-07 | $0.2488 | $0.3379 | $0.2131 | $0.2157 | $5.69 | $213,664 |
| 2015-07-08 | $0.2180 | $0.2218 | $0.2053 | $0.2162 | $1.52 | $214,160 |
| 2015-07-09 | $0.2162 | $0.2582 | $0.2012 | $0.2581 | $254.01 | $255,677 |
| 2015-07-10 | $0.2628 | $0.3100 | $0.2205 | $0.2269 | $3.18 | $224,771 |
| 2015-07-11 | $0.2260 | $0.2267 | $0.2126 | $0.2239 | $0.4291 | $221,712 |
| 2015-07-12 | $0.2238 | $0.2283 | $0.2134 | $0.2228 | $2.46 | $220,681 |
| 2015-07-13 | $0.2226 | $0.2233 | $0.2076 | $0.2129 | $2.35 | $210,827 |
| 2015-07-14 | $0.2126 | $0.2192 | $0.2107 | $0.2137 | $30.99 | $211,646 |
| 2015-07-15 | $0.2140 | $0.2373 | $0.2136 | $0.2199 | $0.4397 | $217,767 |
| 2015-07-16 | $0.2252 | $0.2391 | $0.1961 | $0.1982 | $0.4470 | $196,272 |
| 2015-07-17 | $0.1982 | $0.2046 | $0.1936 | $0.1980 | $0.4467 | $196,101 |
| 2015-07-18 | $0.1971 | $0.2037 | $0.1955 | $0.2014 | $0.4543 | $199,443 |
| 2015-07-20 | $0.2031 | $0.2054 | $0.1993 | $0.2008 | $188.29 | $198,911 |
| 2015-07-21 | $0.2011 | $0.2037 | $0.1865 | $0.1871 | $0.2526 | $185,303 |
| 2015-07-22 | $0.1869 | $0.1878 | $0.1757 | $0.1757 | $6.10 | $173,995 |
| 2015-07-23 | $0.1758 | $0.1793 | $0.1749 | $0.1793 | $6.23 | $177,615 |
| 2015-07-24 | $0.1793 | $0.1983 | $0.1748 | $0.1983 | $1.96 | $196,417 |
| 2015-07-25 | $0.1984 | $0.2117 | $0.1907 | $0.1918 | $109.60 | $189,967 |
| 2015-07-26 | $0.1919 | $0.2044 | $0.1627 | $0.1675 | $0.8373 | $165,869 |
| 2015-07-27 | $0.1675 | $0.1718 | $0.1624 | $0.1627 | $7.56 | $161,139 |
| 2015-07-28 | $0.1627 | $0.1674 | $0.1570 | $0.1589 | $0.3973 | $157,420 |
| 2015-07-29 | $0.1588 | $0.1604 | $0.1547 | $0.1561 | $0.3903 | $154,615 |
| 2015-07-30 | $0.1720 | $0.1724 | $0.1698 | $0.1724 | $56.04 | $170,774 |
| 2015-07-31 | $0.1709 | $0.1725 | $0.1603 | $0.1616 | $87.36 | $160,086 |