JSECOIN JSE
Xếp hạng #?
10:17:46 23/10/2020
JSECOIN (JSE)
Không theo dõi
Lịch sử giá JSECOIN (JSE) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001008 | $0.001559 | $0.001008 | $0.001167 | $1,526.06 | $517,326 |
| 2019-03-02 | $0.001165 | $0.001184 | $0.001130 | $0.001135 | $84.96 | $503,166 |
| 2019-03-03 | $0.001138 | $0.001147 | $0.0009730 | $0.001034 | $702.91 | $458,597 |
| 2019-03-04 | $0.001034 | $0.001048 | $0.0009287 | $0.0009993 | $393.81 | $443,149 |
| 2019-03-05 | $0.001001 | $0.001003 | $0.0009031 | $0.0009859 | $466.86 | $437,232 |
| 2019-03-06 | $0.001076 | $0.001090 | $0.0009362 | $0.0009756 | $677.18 | $432,661 |
| 2019-03-07 | $0.0009760 | $0.001055 | $0.0009343 | $0.0009956 | $507.49 | $441,510 |
| 2019-03-08 | $0.0009974 | $0.0009979 | $0.0009103 | $0.0009723 | $260.73 | $431,209 |
| 2019-03-09 | $0.0009706 | $0.001056 | $0.0009667 | $0.0009785 | $193.26 | $433,963 |
| 2019-03-10 | $0.0009806 | $0.0009856 | $0.0008586 | $0.0008711 | $305.48 | $386,320 |
| 2019-03-11 | $0.0008715 | $0.001104 | $0.0008276 | $0.0008276 | $1,157.91 | $367,023 |
| 2019-03-12 | $0.0008282 | $0.001109 | $0.0008113 | $0.0009600 | $491.05 | $425,748 |
| 2019-03-13 | $0.0009606 | $0.001071 | $0.0007794 | $0.0009295 | $244.41 | $412,200 |
| 2019-03-14 | $0.0009289 | $0.0009681 | $0.0008593 | $0.0009639 | $403.06 | $427,477 |
| 2019-03-15 | $0.0009630 | $0.0009885 | $0.0008558 | $0.0008660 | $237.84 | $384,051 |
| 2019-03-16 | $0.0008668 | $0.0009200 | $0.0008144 | $0.0009179 | $448.77 | $407,057 |
| 2019-03-17 | $0.0009171 | $0.0009737 | $0.0008403 | $0.0008541 | $134.89 | $378,792 |
| 2019-03-18 | $0.0008550 | $0.0009627 | $0.0007097 | $0.0009580 | $699.03 | $424,863 |
| 2019-03-19 | $0.0009575 | $0.0009977 | $0.0008114 | $0.0009015 | $1,106.07 | $399,793 |
| 2019-03-20 | $0.0009017 | $0.0009025 | $0.0008350 | $0.0008474 | $87.35 | $375,803 |
| 2019-03-21 | $0.0008478 | $0.0008591 | $0.0008130 | $0.0008160 | $202.75 | $361,886 |
| 2019-03-22 | $0.0008153 | $0.0008585 | $0.0007668 | $0.0008030 | $724.92 | $356,123 |
| 2019-03-23 | $0.0008021 | $0.0008491 | $0.0007962 | $0.0008287 | $132.86 | $367,522 |
| 2019-03-24 | $0.0008297 | $0.0008420 | $0.0005257 | $0.0007379 | $742.75 | $327,227 |
| 2019-03-25 | $0.0007387 | $0.0007787 | $0.0004855 | $0.0007259 | $629.52 | $321,913 |
| 2019-03-26 | $0.0007263 | $0.0007275 | $0.0006072 | $0.0007021 | $615.95 | $311,375 |
| 2019-03-27 | $0.0007023 | $0.0008315 | $0.0005949 | $0.0007587 | $876.57 | $336,458 |
| 2019-03-28 | $0.0007583 | $0.0008553 | $0.0006867 | $0.0007619 | $1,304.42 | $337,902 |
| 2019-03-29 | $0.0007620 | $0.0007754 | $0.0006695 | $0.0007754 | $125.05 | $343,893 |
| 2019-03-30 | $0.0007755 | $0.0008152 | $0.0006903 | $0.0007566 | $286.80 | $335,517 |
| 2019-03-31 | $0.0007566 | $0.0007570 | $0.0006847 | $0.0006946 | $70.69 | $308,043 |