Jay JAY
Xếp hạng #?
03:54:18 23/09/2016
Jay (JAY)
Không hoạt động
Lịch sử giá Jay (JAY) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.02420 | $0.02441 | $0.01294 | $0.01319 | $12.90 | $13,058.95 |
| 2015-12-02 | $0.01319 | $0.01357 | $0.01279 | $0.01354 | $13.24 | $13,406.69 |
| 2015-12-03 | $0.009515 | $0.009558 | $0.009402 | $0.009526 | $0.4763 | $9,434.53 |
| 2015-12-04 | $0.009529 | $0.009943 | $0.009464 | $0.009874 | $0.4937 | $9,779.87 |
| 2015-12-05 | $0.009885 | $0.009891 | $0.009242 | $0.009536 | $0.2575 | $9,444.86 |
| 2015-12-06 | $0.009532 | $0.02583 | $0.009532 | $0.02575 | $0.6953 | $25,505.01 |
| 2015-12-07 | $0.02564 | $0.02609 | $0.02493 | $0.02500 | $0.6749 | $24,758.62 |
| 2015-12-08 | $0.02505 | $0.02512 | $0.02487 | $0.02487 | $0.6716 | $24,635.01 |
| 2015-12-09 | $0.03246 | $0.03502 | $0.03235 | $0.03495 | $384.80 | $34,618.64 |
| 2015-12-10 | $0.03364 | $0.04104 | $0.03255 | $0.03955 | $1.85 | $39,175.36 |
| 2015-12-11 | $0.03964 | $0.04177 | $0.03912 | $0.04162 | $1.15 | $41,222.80 |
| 2015-12-12 | $0.04166 | $0.04269 | $0.03835 | $0.04018 | $0.1028 | $39,797.95 |
| 2015-12-13 | $0.04017 | $0.04017 | $0.03839 | $0.03859 | $16.50 | $38,219.09 |
| 2015-12-14 | $0.03855 | $0.03897 | $0.03727 | $0.03735 | $15.97 | $36,988.17 |
| 2015-12-15 | $0.03739 | $0.03863 | $0.01017 | $0.01048 | $0.01994 | $10,381.00 |
| 2015-12-16 | $0.01049 | $0.01112 | $0.01021 | $0.01033 | $0.01966 | $10,235.20 |
| 2015-12-20 | $0.009721 | $0.01016 | $0.009668 | $0.01015 | $0.3747 | $10,056.33 |
| 2015-12-21 | $0.009900 | $0.01013 | $0.009567 | $0.009783 | $0.3610 | $9,689.30 |
| 2015-12-22 | $0.009803 | $0.01249 | $0.009736 | $0.01220 | $1.60 | $12,083.86 |
| 2015-12-23 | $0.01218 | $0.01246 | $0.01195 | $0.01211 | $0.3742 | $11,997.79 |
| 2015-12-24 | $0.01213 | $0.01455 | $0.01212 | $0.01418 | $2.13 | $14,040.18 |
| 2015-12-25 | $0.01425 | $0.01439 | $0.01381 | $0.01435 | $2.15 | $14,208.16 |
| 2015-12-26 | $0.01435 | $0.01437 | $0.01364 | $0.01364 | $2.05 | $13,508.71 |
| 2015-12-28 | $0.01481 | $0.01498 | $0.01447 | $0.01466 | $14.66 | $14,521.13 |
| 2015-12-29 | $0.01468 | $0.01504 | $0.01275 | $0.01378 | $0.03255 | $13,647.76 |
| 2015-12-30 | $0.01379 | $0.01536 | $0.01349 | $0.01358 | $0.03207 | $13,445.42 |
| 2015-12-31 | $0.01357 | $0.01363 | $0.01351 | $0.01354 | $0.03200 | $13,415.31 |