JSECOIN JSE
Xếp hạng #?
10:17:46 23/10/2020
JSECOIN (JSE)
Không theo dõi
Lịch sử giá JSECOIN (JSE) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0006942 | $0.0009194 | $0.0006741 | $0.0007738 | $1,395.09 | $343,147 |
| 2019-04-02 | $0.0007741 | $0.0008666 | $0.0007333 | $0.0007545 | $677.75 | $334,599 |
| 2019-04-03 | $0.0007545 | $0.0008605 | $0.0007295 | $0.0007743 | $337.86 | $343,376 |
| 2019-04-04 | $0.0007753 | $0.0007940 | $0.0006919 | $0.0007261 | $138.57 | $321,998 |
| 2019-04-05 | $0.0007261 | $0.0007530 | $0.0007112 | $0.0007448 | $99.76 | $330,297 |
| 2019-04-06 | $0.0007448 | $0.0008110 | $0.0007072 | $0.0007707 | $23.70 | $341,795 |
| 2019-04-07 | $0.0007706 | $0.001424 | $0.0005885 | $0.0008421 | $817.64 | $373,471 |
| 2019-04-08 | $0.0008434 | $0.0009016 | $0.0007359 | $0.0007416 | $161.87 | $328,883 |
| 2019-04-09 | $0.0007416 | $0.0007810 | $0.0005854 | $0.0006294 | $1,042.19 | $279,124 |
| 2019-04-10 | $0.0006293 | $0.0007903 | $0.0006278 | $0.0006355 | $341.90 | $281,833 |
| 2019-04-11 | $0.0006360 | $0.0006913 | $0.0006139 | $0.0006889 | $141.52 | $305,503 |
| 2019-04-12 | $0.0006883 | $0.0007202 | $0.0005944 | $0.0005944 | $666.68 | $263,597 |
| 2019-04-13 | $0.0005939 | $0.0006596 | $0.0005607 | $0.0006581 | $648.51 | $291,854 |
| 2019-04-14 | $0.0006581 | $0.0006587 | $0.0005697 | $0.0006515 | $141.18 | $288,928 |
| 2019-04-15 | $0.0006515 | $0.0007137 | $0.0005643 | $0.0007103 | $223.65 | $314,991 |
| 2019-04-16 | $0.0007103 | $0.0007152 | $0.0006287 | $0.0007139 | $96.26 | $316,589 |
| 2019-04-17 | $0.0007139 | $0.0007321 | $0.0005962 | $0.0006011 | $155.60 | $266,582 |
| 2019-04-18 | $0.0006009 | $0.0006194 | $0.0005907 | $0.0005937 | $41.38 | $263,298 |
| 2019-04-19 | $0.0005938 | $0.0006069 | $0.0002120 | $0.0005649 | $751.11 | $250,522 |
| 2019-04-20 | $0.0005648 | $0.0005736 | $0.0002431 | $0.0004780 | $299.52 | $212,005 |
| 2019-04-21 | $0.0004797 | $0.0005084 | $0.0003035 | $0.0003064 | $94.89 | $135,893 |
| 2019-04-22 | $0.0003064 | $0.0005427 | $0.0003040 | $0.0005392 | $146.10 | $239,113 |
| 2019-04-23 | $0.0005392 | $0.0005474 | $0.0003659 | $0.0004115 | $101.47 | $182,496 |
| 2019-04-24 | $0.0004115 | $0.0004989 | $0.0003792 | $0.0003977 | $131.37 | $176,358 |
| 2019-04-25 | $0.0003976 | $0.0004542 | $0.0003581 | $0.0004096 | $113.31 | $181,632 |
| 2019-04-26 | $0.0004099 | $0.0004393 | $0.0003617 | $0.0004268 | $139.24 | $189,265 |
| 2019-04-27 | $0.0004269 | $0.0004414 | $0.0004028 | $0.0004358 | $66.87 | $193,267 |
| 2019-04-28 | $0.0004358 | $0.0004436 | $0.0003784 | $0.0004003 | $65.31 | $177,513 |
| 2019-04-29 | $0.0004003 | $0.0004007 | $0.0003667 | $0.0003695 | $99.22 | $163,874 |
| 2019-04-30 | $0.0003697 | $0.0003865 | $0.0003355 | $0.0003858 | $51.73 | $171,099 |