JSECOIN JSE
Xếp hạng #?
10:17:46 23/10/2020
JSECOIN (JSE)
Không theo dõi
Lịch sử giá JSECOIN (JSE) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0008430 | $0.0008442 | $0.0007472 | $0.0007744 | $110.79 | $343,412 |
| 2019-02-02 | $0.0007734 | $0.0008055 | $0.0007328 | $0.0007958 | $85.66 | $352,917 |
| 2019-02-03 | $0.0007954 | $0.0008438 | $0.0007186 | $0.0007593 | $589.36 | $336,725 |
| 2019-02-04 | $0.0007602 | $0.0007613 | $0.0006944 | $0.0006961 | $347.29 | $308,705 |
| 2019-02-05 | $0.0006946 | $0.0007395 | $0.0005661 | $0.0007395 | $464.07 | $327,940 |
| 2019-02-06 | $0.0007772 | $0.0007772 | $0.0006503 | $0.0007104 | $176.56 | $315,030 |
| 2019-02-07 | $0.0007098 | $0.0007223 | $0.0006498 | $0.0006889 | $167.80 | $305,530 |
| 2019-02-08 | $0.0006898 | $0.0009347 | $0.0006757 | $0.0008160 | $420.82 | $361,868 |
| 2019-02-09 | $0.0008153 | $0.001043 | $0.0008060 | $0.0009316 | $1,292.24 | $413,128 |
| 2019-02-10 | $0.0009312 | $0.001057 | $0.0008960 | $0.001041 | $2,822.17 | $461,704 |
| 2019-02-11 | $0.001043 | $0.001187 | $0.0009878 | $0.001160 | $5,187.92 | $514,250 |
| 2019-02-12 | $0.001158 | $0.001206 | $0.001084 | $0.001166 | $11,623.70 | $517,088 |
| 2019-02-13 | $0.001190 | $0.001444 | $0.001151 | $0.001202 | $6,789.67 | $533,262 |
| 2019-02-14 | $0.001201 | $0.001245 | $0.0009370 | $0.0009370 | $2,655.81 | $415,539 |
| 2019-02-15 | $0.0009366 | $0.001575 | $0.0006560 | $0.001131 | $7,252.50 | $501,795 |
| 2019-02-16 | $0.001133 | $0.001362 | $0.001133 | $0.001234 | $2,560,947 | $547,212 |
| 2019-02-17 | $0.001234 | $0.001288 | $0.001192 | $0.001210 | $2,993,349 | $536,694 |
| 2019-02-18 | $0.001210 | $0.001765 | $0.001210 | $0.001559 | $3,262.07 | $691,164 |
| 2019-02-19 | $0.001559 | $0.001587 | $0.001279 | $0.001366 | $1,773.36 | $605,972 |
| 2019-02-20 | $0.001365 | $0.001391 | $0.001252 | $0.001346 | $1,738.26 | $596,942 |
| 2019-02-21 | $0.001345 | $0.001357 | $0.001223 | $0.001357 | $1,843.53 | $601,865 |
| 2019-02-22 | $0.001358 | $0.001474 | $0.001354 | $0.001412 | $781.04 | $626,229 |
| 2019-02-23 | $0.001409 | $0.001509 | $0.001250 | $0.001484 | $638.57 | $658,229 |
| 2019-02-24 | $0.001422 | $0.001575 | $0.001164 | $0.001164 | $251.74 | $516,107 |
| 2019-02-25 | $0.001158 | $0.001254 | $0.001153 | $0.001163 | $471.84 | $515,783 |
| 2019-02-26 | $0.001163 | $0.001190 | $0.001065 | $0.001168 | $1,426.39 | $517,864 |
| 2019-02-27 | $0.001168 | $0.001168 | $0.001043 | $0.001086 | $913.65 | $481,707 |
| 2019-02-28 | $0.001087 | $0.001188 | $0.001005 | $0.001009 | $370.71 | $447,291 |