JSECOIN JSE
Xếp hạng #?
10:17:46 23/10/2020
JSECOIN (JSE)
Không theo dõi
Lịch sử giá JSECOIN (JSE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002993 | $0.003419 | $0.002806 | $0.003059 | $8,072.13 | $1,356,552 |
| 2018-11-02 | $0.003059 | $0.003199 | $0.002918 | $0.002933 | $3,747.73 | $1,300,815 |
| 2018-11-03 | $0.002933 | $0.003184 | $0.002933 | $0.003065 | $4,031.15 | $1,359,417 |
| 2018-11-04 | $0.003065 | $0.003212 | $0.002957 | $0.003212 | $1,463.55 | $1,424,253 |
| 2018-11-05 | $0.003219 | $0.003227 | $0.002967 | $0.003079 | $5,409.40 | $1,365,648 |
| 2018-11-06 | $0.003079 | $0.003376 | $0.002505 | $0.003376 | $10,281.00 | $1,476,136 |
| 2018-11-07 | $0.003378 | $0.003416 | $0.003161 | $0.003313 | $4,732.68 | $1,469,364 |
| 2018-11-08 | $0.003312 | $0.003499 | $0.003237 | $0.003491 | $4,540.15 | $1,548,113 |
| 2018-11-09 | $0.003492 | $0.003574 | $0.003178 | $0.003290 | $3,149.44 | $1,458,902 |
| 2018-11-10 | $0.003323 | $0.003376 | $0.002737 | $0.003065 | $7,926.55 | $1,359,443 |
| 2018-11-11 | $0.003062 | $0.003083 | $0.002541 | $0.002719 | $3,455.68 | $1,205,738 |
| 2018-11-12 | $0.002703 | $0.002923 | $0.002633 | $0.002915 | $1,790.58 | $1,292,668 |
| 2018-11-13 | $0.002915 | $0.003113 | $0.002474 | $0.002826 | $4,327.25 | $1,253,438 |
| 2018-11-14 | $0.002826 | $0.003053 | $0.002408 | $0.002482 | $4,758.81 | $1,100,633 |
| 2018-11-15 | $0.002654 | $0.002686 | $0.002372 | $0.002653 | $1,808.35 | $1,176,543 |
| 2018-11-16 | $0.002658 | $0.002840 | $0.002380 | $0.002840 | $6,352.19 | $1,259,292 |
| 2018-11-17 | $0.002830 | $0.006057 | $0.002767 | $0.003496 | $19,923.10 | $1,550,570 |
| 2018-11-18 | $0.003837 | $0.004486 | $0.003394 | $0.003914 | $11,117.40 | $1,735,882 |
| 2018-11-19 | $0.003869 | $0.003877 | $0.003104 | $0.003347 | $3,480.39 | $1,484,389 |
| 2018-11-20 | $0.003355 | $0.003672 | $0.002397 | $0.003148 | $7,578.56 | $1,396,261 |
| 2018-11-21 | $0.003161 | $0.003237 | $0.002699 | $0.002744 | $2,087.00 | $1,216,922 |
| 2018-11-22 | $0.002737 | $0.003136 | $0.002646 | $0.002738 | $1,369.53 | $1,214,044 |
| 2018-11-23 | $0.002720 | $0.002996 | $0.002362 | $0.002821 | $3,832.78 | $1,251,234 |
| 2018-11-24 | $0.002819 | $0.002884 | $0.002400 | $0.002458 | $2,234.92 | $1,090,229 |
| 2018-11-25 | $0.002452 | $0.002457 | $0.002021 | $0.002301 | $2,093.87 | $1,020,647 |
| 2018-11-26 | $0.002295 | $0.002334 | $0.001816 | $0.001963 | $1,273.01 | $870,538 |
| 2018-11-27 | $0.001960 | $0.002248 | $0.001866 | $0.002113 | $6,011.39 | $937,188 |
| 2018-11-28 | $0.002152 | $0.002581 | $0.002096 | $0.002221 | $4,787.91 | $985,137 |
| 2018-11-29 | $0.002214 | $0.002240 | $0.002055 | $0.002204 | $1,645.91 | $977,218 |
| 2018-11-30 | $0.002208 | $0.002232 | $0.001182 | $0.001826 | $4,345.11 | $809,885 |