Jay JAY
Xếp hạng #?
03:54:18 23/09/2016
Jay (JAY)
Không hoạt động
Lịch sử giá Jay (JAY) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.1222 | $0.1675 | $0.1218 | $0.1570 | $64.00 | $155,479 |
| 2015-10-02 | $0.1569 | $0.1591 | $0.1230 | $0.1230 | $1.70 | $121,861 |
| 2015-10-03 | $0.1231 | $0.1254 | $0.1221 | $0.1250 | $1.73 | $123,809 |
| 2015-10-04 | $0.1249 | $0.1253 | $0.1209 | $0.1216 | $1.57 | $120,439 |
| 2015-10-05 | $0.1216 | $0.1246 | $0.1196 | $0.1227 | $0.0009818 | $121,552 |
| 2015-10-06 | $0.1234 | $0.1287 | $0.1225 | $0.1261 | $136.21 | $124,910 |
| 2015-10-07 | $0.1262 | $0.1639 | $0.1049 | $0.1575 | $82.18 | $155,954 |
| 2015-10-08 | $0.1577 | $0.1632 | $0.1538 | $0.1595 | $59.97 | $157,992 |
| 2015-10-09 | $0.1592 | $0.1623 | $0.1588 | $0.1611 | $60.54 | $159,511 |
| 2015-10-10 | $0.1025 | $0.1052 | $0.1020 | $0.1048 | $0.1749 | $103,751 |
| 2015-10-11 | $0.1047 | $0.1077 | $0.09992 | $0.1014 | $0.1694 | $100,478 |
| 2015-10-12 | $0.1014 | $0.1055 | $0.09933 | $0.1021 | $0.1705 | $101,156 |
| 2015-10-13 | $0.1014 | $0.1066 | $0.09928 | $0.1066 | $9.76 | $105,592 |
| 2015-10-14 | $0.1067 | $0.1067 | $0.09747 | $0.09823 | $0.03672 | $97,286.93 |
| 2015-10-15 | $0.09833 | $0.1019 | $0.09426 | $0.09428 | $0.03524 | $93,377.17 |
| 2015-10-16 | $0.09449 | $0.09994 | $0.09117 | $0.09843 | $2.42 | $97,487.30 |
| 2015-10-17 | $0.09834 | $0.1011 | $0.09166 | $0.09525 | $4.44 | $94,337.31 |
| 2015-10-18 | $0.09527 | $0.1139 | $0.09015 | $0.09033 | $0.03323 | $89,469.39 |
| 2015-10-19 | $0.09183 | $0.09325 | $0.08940 | $0.09234 | $0.03397 | $91,459.48 |
| 2015-10-20 | $0.09200 | $0.1134 | $0.09127 | $0.1068 | $0.1923 | $105,825 |
| 2015-10-21 | $0.1069 | $0.1153 | $0.1063 | $0.1145 | $0.1145 | $113,411 |
| 2015-10-22 | $0.1144 | $0.1145 | $0.09903 | $0.1026 | $1.41 | $101,574 |
| 2015-10-23 | $0.1033 | $0.1140 | $0.09895 | $0.1118 | $0.1118 | $110,719 |
| 2015-10-24 | $0.1118 | $0.1133 | $0.1072 | $0.1124 | $16.46 | $111,321 |
| 2015-10-25 | $0.1124 | $0.1129 | $0.09482 | $0.09626 | $20.66 | $95,341.12 |
| 2015-10-26 | $0.09641 | $0.1250 | $0.09447 | $0.1091 | $15.09 | $108,070 |
| 2015-10-27 | $0.1095 | $0.1127 | $0.08797 | $0.09049 | $3.43 | $89,621.92 |
| 2015-10-28 | $0.09047 | $0.1112 | $0.08953 | $0.1090 | $0.8718 | $107,939 |
| 2015-10-29 | $0.1090 | $0.1203 | $0.09757 | $0.1032 | $18.14 | $102,204 |
| 2015-10-30 | $0.1032 | $0.1081 | $0.09529 | $0.09703 | $6.08 | $96,101.48 |
| 2015-10-31 | $0.09982 | $0.1009 | $0.09020 | $0.09215 | $3.04 | $91,264.37 |