Jay JAY
Xếp hạng #?
03:54:18 23/09/2016
Jay (JAY)
Không hoạt động
Lịch sử giá Jay (JAY) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.1291 | $0.1301 | $0.1271 | $0.1276 | $12.63 | $126,342 |
| 2015-09-02 | $0.1276 | $0.1328 | $0.1235 | $0.1235 | $6.40 | $122,331 |
| 2015-09-03 | $0.1235 | $0.1271 | $0.1155 | $0.1173 | $165.22 | $116,223 |
| 2015-09-04 | $0.1174 | $0.2457 | $0.1174 | $0.2448 | $8.93 | $242,484 |
| 2015-09-05 | $0.2445 | $0.2450 | $0.1278 | $0.1293 | $45.79 | $128,052 |
| 2015-09-06 | $0.1295 | $0.1407 | $0.1290 | $0.1371 | $0.02521 | $135,790 |
| 2015-09-07 | $0.1371 | $0.1380 | $0.1347 | $0.1357 | $0.02496 | $134,440 |
| 2015-09-08 | $0.1342 | $0.1384 | $0.1342 | $0.1360 | $1.22 | $134,723 |
| 2015-09-09 | $0.1360 | $0.1608 | $0.1350 | $0.1520 | $0.5244 | $150,552 |
| 2015-09-10 | $0.1521 | $0.1548 | $0.1510 | $0.1540 | $1,111.15 | $152,574 |
| 2015-09-11 | $0.1543 | $0.1716 | $0.1274 | $0.1298 | $172.10 | $128,552 |
| 2015-09-12 | $0.1299 | $0.1314 | $0.1235 | $0.1241 | $164.60 | $122,955 |
| 2015-09-14 | $0.1264 | $0.1285 | $0.1264 | $0.1280 | $62.31 | $126,788 |
| 2015-09-15 | $0.1283 | $0.1384 | $0.1245 | $0.1267 | $61.67 | $125,501 |
| 2015-09-16 | $0.1267 | $0.1275 | $0.1237 | $0.1237 | $60.22 | $122,547 |
| 2015-09-17 | $0.1621 | $0.1627 | $0.1596 | $0.1611 | $132.38 | $159,530 |
| 2015-09-18 | $0.1612 | $0.1632 | $0.1229 | $0.1235 | $2.70 | $122,303 |
| 2015-09-19 | $0.1235 | $0.1253 | $0.1222 | $0.1250 | $2.74 | $123,845 |
| 2015-09-24 | $0.1381 | $0.1384 | $0.1311 | $0.1324 | $13.90 | $131,112 |
| 2015-09-25 | $0.1331 | $0.1348 | $0.1297 | $0.1312 | $13.78 | $129,962 |
| 2015-09-26 | $0.1404 | $0.1404 | $0.1316 | $0.1367 | $1,140.59 | $135,397 |
| 2015-09-27 | $0.1366 | $0.2079 | $0.1332 | $0.2078 | $195.86 | $205,805 |
| 2015-09-28 | $0.2078 | $0.2091 | $0.1572 | $0.1807 | $36.15 | $179,016 |
| 2015-09-29 | $0.1799 | $0.1810 | $0.1324 | $0.1332 | $92.15 | $131,899 |
| 2015-09-30 | $0.1332 | $0.2088 | $0.1215 | $0.1219 | $73.23 | $120,733 |