JSECOIN JSE
Xếp hạng #?
10:17:46 23/10/2020
JSECOIN (JSE)
Không theo dõi
Lịch sử giá JSECOIN (JSE) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001247 | $0.001328 | $0.001157 | $0.001324 | $47.43 | $587,245 |
| 2019-01-02 | $0.001330 | $0.001405 | $0.001188 | $0.001319 | $291.74 | $584,850 |
| 2019-01-03 | $0.001340 | $0.001379 | $0.0009810 | $0.001067 | $999.48 | $473,079 |
| 2019-01-04 | $0.001067 | $0.001305 | $0.0005562 | $0.0008244 | $1,217.25 | $365,599 |
| 2019-01-05 | $0.0008231 | $0.001171 | $0.0007077 | $0.001165 | $715.84 | $516,513 |
| 2019-01-06 | $0.001163 | $0.001168 | $0.0008741 | $0.001110 | $190.99 | $492,122 |
| 2019-01-07 | $0.001111 | $0.001642 | $0.0009548 | $0.001254 | $1,931.44 | $555,993 |
| 2019-01-08 | $0.001253 | $0.001259 | $0.001039 | $0.001124 | $270.74 | $498,431 |
| 2019-01-09 | $0.001125 | $0.001180 | $0.001033 | $0.001114 | $283.97 | $494,146 |
| 2019-01-10 | $0.001114 | $0.001121 | $0.0007262 | $0.0008162 | $512.93 | $361,956 |
| 2019-01-11 | $0.0008154 | $0.001070 | $0.0005703 | $0.0009618 | $675.98 | $426,543 |
| 2019-01-12 | $0.0009622 | $0.001002 | $0.0007278 | $0.0007306 | $188.19 | $324,023 |
| 2019-01-13 | $0.0007299 | $0.0008131 | $0.0006412 | $0.0007642 | $111.76 | $338,911 |
| 2019-01-14 | $0.0007648 | $0.0009498 | $0.0006180 | $0.0009429 | $495.26 | $418,145 |
| 2019-01-15 | $0.0009429 | $0.0009521 | $0.0006833 | $0.0007461 | $309.48 | $330,897 |
| 2019-01-16 | $0.0007450 | $0.0007973 | $0.0006917 | $0.0007664 | $280.33 | $339,865 |
| 2019-01-17 | $0.0007656 | $0.001029 | $0.0007311 | $0.001026 | $662.32 | $455,011 |
| 2019-01-18 | $0.001026 | $0.001027 | $0.0008469 | $0.0008943 | $81.15 | $396,622 |
| 2019-01-19 | $0.0008981 | $0.001002 | $0.0008212 | $0.0009984 | $196.31 | $442,769 |
| 2019-01-20 | $0.0009244 | $0.0009906 | $0.0007865 | $0.0008549 | $159.28 | $379,120 |
| 2019-01-21 | $0.0008546 | $0.0009441 | $0.0007849 | $0.0008626 | $376.79 | $382,557 |
| 2019-01-22 | $0.0008616 | $0.0008689 | $0.0007637 | $0.0007644 | $125.41 | $338,976 |
| 2019-01-23 | $0.0007644 | $0.0007999 | $0.0007639 | $0.0007989 | $41.63 | $354,283 |
| 2019-01-24 | $0.0007992 | $0.0009488 | $0.0007360 | $0.0007713 | $584.01 | $342,059 |
| 2019-01-25 | $0.0007724 | $0.0009067 | $0.0007715 | $0.0008551 | $887.30 | $379,229 |
| 2019-01-26 | $0.0008551 | $0.001058 | $0.0008526 | $0.001053 | $977.32 | $466,869 |
| 2019-01-27 | $0.001053 | $0.001179 | $0.0009082 | $0.001067 | $1,480.79 | $473,014 |
| 2019-01-28 | $0.001066 | $0.001070 | $0.0007088 | $0.0008247 | $334.14 | $365,740 |
| 2019-01-29 | $0.0008255 | $0.0008360 | $0.0007476 | $0.0007999 | $137.12 | $354,743 |
| 2019-01-30 | $0.0007994 | $0.0008603 | $0.0007720 | $0.0007839 | $277.37 | $347,623 |
| 2019-01-31 | $0.0007839 | $0.0008579 | $0.0007007 | $0.0008423 | $1,032.34 | $373,550 |