JSECOIN JSE
Xếp hạng #?
10:17:46 23/10/2020
JSECOIN (JSE)
Không theo dõi
Lịch sử giá JSECOIN (JSE) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0003860 | $0.0003898 | $0.0003368 | $0.0003860 | $17.34 | $171,187 |
| 2019-05-02 | $0.0003860 | $0.0003891 | $0.0003233 | $0.0003732 | $24.92 | $165,514 |
| 2019-05-03 | $0.0003731 | $0.0003767 | $0.0002981 | $0.0003040 | $148.09 | $134,834 |
| 2019-05-04 | $0.0003040 | $0.0003411 | $0.0002448 | $0.0003150 | $56.08 | $139,714 |
| 2019-05-05 | $0.0003151 | $0.0003594 | $0.0003113 | $0.0003267 | $74.19 | $144,901 |
| 2019-05-06 | $0.0003270 | $0.0003340 | $0.0003035 | $0.0003100 | $91.60 | $137,481 |
| 2019-05-07 | $0.0003100 | $0.0004108 | $0.0002595 | $0.0003906 | $183.99 | $173,206 |
| 2019-05-08 | $0.0003900 | $0.0003921 | $0.0002881 | $0.0003420 | $37.20 | $151,660 |
| 2019-05-09 | $0.0003419 | $0.0003766 | $0.0002152 | $0.0003122 | $183.10 | $138,440 |
| 2019-05-10 | $0.0003120 | $0.0003437 | $0.0002916 | $0.0002943 | $10.68 | $130,509 |
| 2019-05-11 | $0.0002942 | $0.0003704 | $0.0002426 | $0.0003125 | $36.16 | $138,594 |
| 2019-05-12 | $0.0003120 | $0.0004171 | $0.0002805 | $0.0004108 | $314.29 | $182,196 |
| 2019-05-13 | $0.0004108 | $0.0005109 | $0.0003734 | $0.0004718 | $84.78 | $209,221 |
| 2019-05-14 | $0.0004720 | $0.0006342 | $0.0003943 | $0.0005066 | $509.10 | $224,653 |
| 2019-05-15 | $0.0005067 | $0.0005595 | $0.0004351 | $0.0005323 | $131.55 | $236,072 |
| 2019-05-16 | $0.0005321 | $0.0005813 | $0.0004868 | $0.0005536 | $288.91 | $245,507 |
| 2019-05-17 | $0.0005533 | $0.0005591 | $0.0003992 | $0.0004696 | $187.43 | $208,268 |
| 2019-05-18 | $0.0004696 | $0.0004743 | $0.0004198 | $0.0004224 | $5.77 | $187,346 |
| 2019-05-19 | $0.0004218 | $0.0004945 | $0.0003324 | $0.0003409 | $333.49 | $151,170 |
| 2019-05-20 | $0.0003409 | $0.0004824 | $0.0002573 | $0.0004759 | $538.13 | $211,049 |
| 2019-05-21 | $0.0004760 | $0.0005552 | $0.0004469 | $0.0005151 | $240.36 | $228,445 |
| 2019-05-22 | $0.0005151 | $0.0005179 | $0.0004087 | $0.0004215 | $234.44 | $186,946 |
| 2019-05-23 | $0.0004215 | $0.0004224 | $0.0003622 | $0.0003855 | $98.53 | $170,956 |
| 2019-05-24 | $0.0003854 | $0.0004600 | $0.0003496 | $0.0003993 | $79.46 | $177,081 |
| 2019-05-25 | $0.0003993 | $0.0004030 | $0.0003246 | $0.0003835 | $332.68 | $170,054 |
| 2019-05-26 | $0.0003835 | $0.0003845 | $0.0002980 | $0.0002992 | $143.78 | $132,705 |
| 2019-05-27 | $0.0002991 | $0.0004055 | $0.0001669 | $0.0001700 | $462.67 | $75,392.13 |
| 2019-05-28 | $0.0001698 | $0.0004007 | $0.0001680 | $0.0002769 | $408.93 | $122,780 |
| 2019-05-29 | $0.0002769 | $0.0003240 | $0.0002681 | $0.0003027 | $38.08 | $134,237 |
| 2019-05-30 | $0.0003027 | $0.0004334 | $0.0002785 | $0.0003580 | $7.21 | $158,774 |
| 2019-05-31 | $0.0003580 | $0.0003630 | $0.0003026 | $0.0003130 | $145.28 | $138,792 |