Jay JAY
Xếp hạng #?
03:54:18 23/09/2016
Jay (JAY)
Không hoạt động
Lịch sử giá Jay (JAY) Tháng 02/2016
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2016-02-01 | $0.01723 | $0.01762 | $0.01592 | $0.01609 | $0.09616 | $15,931.52 |
2016-02-02 | $0.01608 | $0.01645 | $0.01582 | $0.01593 | $0.1275 | $15,781.86 |
2016-02-03 | $0.01594 | $0.01656 | $0.01572 | $0.01638 | $0.1311 | $16,226.97 |
2016-02-04 | $0.01640 | $0.01698 | $0.01606 | $0.01683 | $7.84 | $16,664.45 |
2016-02-05 | $0.01689 | $0.01788 | $0.01663 | $0.01748 | $7.51 | $17,311.40 |
2016-02-06 | $0.01746 | $0.01798 | $0.01716 | $0.01725 | $7.41 | $17,085.98 |
2016-02-07 | $0.02637 | $0.02666 | $0.02564 | $0.02627 | $0.1182 | $26,018.26 |
2016-02-08 | $0.02628 | $0.02658 | $0.02470 | $0.02504 | $0.1127 | $24,801.50 |
2016-02-09 | $0.02504 | $0.02586 | $0.01678 | $0.01685 | $0.05056 | $16,692.77 |
2016-02-10 | $0.01671 | $0.01698 | $0.01590 | $0.01650 | $0.3675 | $16,337.70 |
2016-02-11 | $0.01649 | $0.01708 | $0.01610 | $0.01626 | $0.1002 | $16,102.67 |
2016-02-12 | $0.01627 | $0.01864 | $0.01619 | $0.01864 | $1.86 | $18,458.03 |
2016-02-13 | $0.01854 | $0.01855 | $0.01748 | $0.01786 | $9.79 | $17,693.91 |
2016-02-14 | $0.01788 | $0.01964 | $0.01788 | $0.01913 | $3.83 | $18,949.49 |
2016-02-15 | $0.01922 | $0.01928 | $0.01814 | $0.01826 | $3.91 | $18,085.03 |
2016-02-16 | $0.01824 | $0.01866 | $0.01519 | $0.01530 | $3.44 | $15,149.67 |
2016-02-17 | $0.01528 | $0.01618 | $0.01481 | $0.01481 | $3.33 | $14,663.86 |
2016-02-18 | $0.01480 | $0.01523 | $0.01480 | $0.01505 | $3.39 | $14,903.05 |
2016-02-20 | $0.01444 | $0.01484 | $0.008456 | $0.008575 | $2.36 | $8,493.24 |
2016-02-21 | $0.008579 | $0.008726 | $0.008203 | $0.008294 | $2.28 | $8,214.90 |
2016-02-23 | $0.008823 | $0.008953 | $0.008366 | $0.008544 | $0.5378 | $8,462.45 |
2016-02-24 | $0.008523 | $0.008922 | $0.008353 | $0.008838 | $0.06148 | $8,753.92 |
2016-02-25 | $0.008871 | $0.008888 | $0.008208 | $0.008400 | $0.05843 | $8,319.40 |
2016-02-26 | $0.008411 | $0.008504 | $0.008183 | $0.008249 | $0.01470 | $8,170.39 |
2016-02-27 | $0.008132 | $0.008614 | $0.007640 | $0.008274 | $0.01475 | $8,195.21 |
2016-02-28 | $0.008284 | $0.008545 | $0.007469 | $0.007485 | $0.07641 | $7,413.11 |
2016-02-29 | $0.007565 | $0.007715 | $0.007161 | $0.007383 | $0.07062 | $7,312.12 |