Jay JAY
Xếp hạng #?
03:54:18 23/09/2016
Jay (JAY)
Không hoạt động
Lịch sử giá Jay (JAY) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.1617 | $0.1626 | $0.1531 | $0.1567 | $41.66 | $155,228 |
| 2015-08-02 | $0.1563 | $0.1563 | $0.1500 | $0.1530 | $11.49 | $151,560 |
| 2015-08-03 | $0.1530 | $0.1773 | $0.1489 | $0.1718 | $2.58 | $170,195 |
| 2015-08-04 | $0.1713 | $0.1766 | $0.1487 | $0.1730 | $13.00 | $171,350 |
| 2015-08-05 | $0.1727 | $0.1741 | $0.1693 | $0.1710 | $12.85 | $169,367 |
| 2015-08-06 | $0.1498 | $0.1513 | $0.1496 | $0.1499 | $0.3711 | $148,465 |
| 2015-08-07 | $0.1499 | $0.1594 | $0.1473 | $0.1585 | $0.3925 | $157,019 |
| 2015-08-08 | $0.1589 | $0.1631 | $0.1497 | $0.1541 | $3.08 | $152,609 |
| 2015-08-09 | $0.1542 | $0.1568 | $0.1404 | $0.1451 | $0.4536 | $143,684 |
| 2015-08-10 | $0.1453 | $0.1495 | $0.1417 | $0.1417 | $0.1417 | $140,389 |
| 2015-08-11 | $0.1417 | $0.1437 | $0.1390 | $0.1396 | $0.1396 | $138,226 |
| 2015-08-12 | $0.1419 | $0.1450 | $0.1402 | $0.1432 | $0.1581 | $141,834 |
| 2015-08-13 | $0.1434 | $0.1446 | $0.1377 | $0.1412 | $16.24 | $139,847 |
| 2015-08-14 | $0.1412 | $0.1425 | $0.1376 | $0.1405 | $16.15 | $139,123 |
| 2015-08-15 | $0.1400 | $0.1412 | $0.1389 | $0.1399 | $16.09 | $138,575 |
| 2015-08-17 | $0.1517 | $0.1517 | $0.1358 | $0.1428 | $0.4284 | $141,437 |
| 2015-08-18 | $0.1427 | $0.1475 | $0.1255 | $0.1255 | $0.3766 | $124,331 |
| 2015-08-19 | $0.1245 | $0.1373 | $0.1245 | $0.1354 | $0.4063 | $134,133 |
| 2015-08-20 | $0.1277 | $0.1300 | $0.1262 | $0.1276 | $51.03 | $126,365 |
| 2015-08-21 | $0.1276 | $0.1424 | $0.1243 | $0.1389 | $0.1389 | $137,574 |
| 2015-08-22 | $0.1389 | $0.1411 | $0.1330 | $0.1367 | $170.08 | $135,414 |
| 2015-08-23 | $0.1368 | $0.1378 | $0.1097 | $0.1103 | $9.92 | $109,219 |
| 2015-08-24 | $0.1102 | $0.1116 | $0.1014 | $0.1018 | $9.16 | $100,853 |
| 2015-08-25 | $0.1014 | $0.1331 | $0.1008 | $0.1303 | $1.95 | $129,026 |
| 2015-08-26 | $0.1303 | $0.1340 | $0.1292 | $0.1315 | $2.24 | $130,241 |
| 2015-08-27 | $0.1315 | $0.1326 | $0.1277 | $0.1307 | $6.41 | $129,498 |
| 2015-08-28 | $0.1309 | $0.1309 | $0.1252 | $0.1282 | $32.69 | $127,000 |
| 2015-08-29 | $0.1283 | $0.1327 | $0.1251 | $0.1327 | $7.83 | $131,468 |
| 2015-08-30 | $0.1323 | $0.1329 | $0.1260 | $0.1283 | $7.57 | $127,110 |
| 2015-08-31 | $0.1284 | $0.1299 | $0.1264 | $0.1290 | $12.77 | $127,739 |