Jay JAY
Xếp hạng #?
03:54:18 23/09/2016
Jay (JAY)
Không hoạt động
Lịch sử giá Jay (JAY) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.09244 | $0.09979 | $0.09244 | $0.09760 | $0.2693 | $96,666.82 |
| 2015-11-02 | $0.09724 | $0.1004 | $0.09399 | $0.09776 | $16.46 | $96,829.85 |
| 2015-11-03 | $0.09779 | $0.1078 | $0.09497 | $0.1054 | $17.74 | $104,354 |
| 2015-11-04 | $0.1057 | $0.1149 | $0.06489 | $0.07011 | $12.97 | $69,439.83 |
| 2015-11-05 | $0.07019 | $0.07879 | $0.06516 | $0.07552 | $6.53 | $74,802.17 |
| 2015-11-06 | $0.07544 | $0.07653 | $0.07039 | $0.07162 | $28.65 | $70,937.87 |
| 2015-11-07 | $0.07167 | $0.08932 | $0.06163 | $0.06163 | $45.30 | $61,040.80 |
| 2015-11-08 | $0.06298 | $0.06376 | $0.01518 | $0.02545 | $76.34 | $25,204.22 |
| 2015-11-09 | $0.02550 | $0.06417 | $0.02127 | $0.02272 | $0.8046 | $22,501.90 |
| 2015-11-10 | $0.02266 | $0.02391 | $0.02235 | $0.02324 | $0.8232 | $23,022.77 |
| 2015-11-11 | $0.02289 | $0.02299 | $0.02080 | $0.02180 | $2.20 | $21,587.82 |
| 2015-11-12 | $0.02181 | $0.02509 | $0.02154 | $0.02319 | $2.34 | $22,967.60 |
| 2015-11-13 | $0.02322 | $0.02334 | $0.02229 | $0.02280 | $0.1009 | $22,579.35 |
| 2015-11-14 | $0.02281 | $0.02611 | $0.02251 | $0.02566 | $0.06840 | $25,417.36 |
| 2015-11-15 | $0.02570 | $0.02602 | $0.02487 | $0.02573 | $7.40 | $25,483.22 |
| 2015-11-16 | $0.02584 | $0.02588 | $0.02463 | $0.02511 | $7.22 | $24,865.09 |
| 2015-11-17 | $0.02514 | $0.02873 | $0.02489 | $0.02815 | $11.26 | $27,878.60 |
| 2015-11-18 | $0.02804 | $0.02920 | $0.02653 | $0.02679 | $9.91 | $26,537.25 |
| 2015-11-19 | $0.02684 | $0.03060 | $0.02571 | $0.02571 | $39.17 | $25,467.08 |
| 2015-11-20 | $0.02570 | $0.02579 | $0.02473 | $0.02531 | $38.55 | $25,066.45 |
| 2015-11-21 | $0.02550 | $0.02601 | $0.02499 | $0.02541 | $38.71 | $25,165.89 |
| 2015-11-22 | $0.02540 | $0.02541 | $0.02536 | $0.02541 | $0.1096 | $25,163.01 |
| 2015-11-23 | $0.02544 | $0.02566 | $0.02450 | $0.02481 | $44.94 | $24,573.60 |
| 2015-11-24 | $0.02488 | $0.02555 | $0.02396 | $0.02443 | $0.6851 | $24,199.41 |
| 2015-11-25 | $0.02443 | $0.02591 | $0.02424 | $0.02571 | $0.7209 | $25,465.59 |
| 2015-11-26 | $0.02571 | $0.02746 | $0.02526 | $0.02647 | $1.04 | $26,213.37 |
| 2015-11-27 | $0.02635 | $0.02635 | $0.02473 | $0.02504 | $0.05823 | $24,803.78 |
| 2015-11-28 | $0.02504 | $0.02510 | $0.02421 | $0.02439 | $3.50 | $24,158.21 |
| 2015-11-29 | $0.02437 | $0.02499 | $0.02329 | $0.02422 | $3.47 | $23,991.52 |
| 2015-11-30 | $0.02423 | $0.02530 | $0.02314 | $0.02418 | $0.04448 | $23,948.93 |