JSECOIN JSE
Xếp hạng #?
10:17:46 23/10/2020
JSECOIN (JSE)
Không theo dõi
Lịch sử giá JSECOIN (JSE) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001831 | $0.001878 | $0.001548 | $0.001833 | $1,724.16 | $813,113 |
| 2018-12-02 | $0.001828 | $0.001893 | $0.001717 | $0.001773 | $926.79 | $786,239 |
| 2018-12-03 | $0.001776 | $0.001821 | $0.001452 | $0.001709 | $976.61 | $758,086 |
| 2018-12-04 | $0.001707 | $0.001740 | $0.001310 | $0.001605 | $1,733.13 | $711,848 |
| 2018-12-05 | $0.001607 | $0.001619 | $0.001333 | $0.001482 | $1,312.81 | $657,204 |
| 2018-12-06 | $0.001480 | $0.001516 | $0.001317 | $0.001402 | $319.49 | $621,583 |
| 2018-12-07 | $0.001399 | $0.001471 | $0.001202 | $0.001424 | $370.84 | $631,394 |
| 2018-12-08 | $0.001422 | $0.001486 | $0.001300 | $0.001374 | $321.18 | $609,253 |
| 2018-12-09 | $0.001369 | $0.001462 | $0.001269 | $0.001271 | $381.49 | $563,862 |
| 2018-12-10 | $0.001269 | $0.001375 | $0.0009023 | $0.001261 | $986.26 | $559,426 |
| 2018-12-11 | $0.001260 | $0.001260 | $0.0009078 | $0.001108 | $399.71 | $491,254 |
| 2018-12-12 | $0.001107 | $0.001146 | $0.0009521 | $0.0009769 | $385.51 | $433,237 |
| 2018-12-13 | $0.0009775 | $0.001033 | $0.0009352 | $0.001024 | $175.49 | $454,001 |
| 2018-12-14 | $0.001033 | $0.001211 | $0.001005 | $0.001033 | $393.35 | $458,052 |
| 2018-12-15 | $0.001154 | $0.001170 | $0.0009719 | $0.0009901 | $275.69 | $439,069 |
| 2018-12-16 | $0.0009900 | $0.001218 | $0.0009900 | $0.001093 | $283.33 | $484,687 |
| 2018-12-17 | $0.001152 | $0.001299 | $0.001054 | $0.001233 | $446.06 | $546,735 |
| 2018-12-18 | $0.001233 | $0.001308 | $0.001130 | $0.001308 | $561.86 | $579,913 |
| 2018-12-19 | $0.001314 | $0.001373 | $0.001211 | $0.001238 | $159.74 | $549,102 |
| 2018-12-20 | $0.001236 | $0.001580 | $0.001222 | $0.001580 | $2,075.10 | $700,523 |
| 2018-12-21 | $0.001577 | $0.001619 | $0.001253 | $0.001296 | $468.12 | $574,816 |
| 2018-12-22 | $0.001295 | $0.001429 | $0.001271 | $0.001429 | $251.21 | $633,736 |
| 2018-12-23 | $0.001431 | $0.001843 | $0.001396 | $0.001538 | $2,251.34 | $682,181 |
| 2018-12-24 | $0.001538 | $0.001677 | $0.001076 | $0.001368 | $1,572.80 | $606,544 |
| 2018-12-25 | $0.001376 | $0.001376 | $0.001228 | $0.001235 | $0 | $547,894 |
| 2018-12-26 | $0.001235 | $0.001323 | $0.001202 | $0.001314 | $175.80 | $582,647 |
| 2018-12-27 | $0.001315 | $0.001323 | $0.001190 | $0.001212 | $360.20 | $537,712 |
| 2018-12-28 | $0.001214 | $0.001533 | $0.001132 | $0.001436 | $406.72 | $636,654 |
| 2018-12-29 | $0.001442 | $0.001758 | $0.001046 | $0.001737 | $753.52 | $770,489 |
| 2018-12-30 | $0.001735 | $0.001737 | $0.001265 | $0.001327 | $185.04 | $588,622 |
| 2018-12-31 | $0.001329 | $0.001330 | $0.001204 | $0.001247 | $316.97 | $553,006 |