JSECOIN JSE
Xếp hạng #?
10:17:46 23/10/2020
JSECOIN (JSE)
Không theo dõi
Lịch sử giá JSECOIN (JSE) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0003129 | $0.0006089 | $0.0002866 | $0.0005961 | $224.92 | $264,359 |
| 2019-06-02 | $0.0005961 | $0.0006755 | $0.0003265 | $0.0003302 | $13.52 | $146,417 |
| 2019-06-03 | $0.0003302 | $0.0003302 | $0.0002099 | $0.0002110 | $212.80 | $93,563.78 |
| 2019-06-04 | $0.0002109 | $0.0002634 | $0.0001915 | $0.0002410 | $69.24 | $106,875 |
| 2019-06-05 | $0.0002410 | $0.0002695 | $0.0002392 | $0.0002678 | $34.55 | $118,779 |
| 2019-06-06 | $0.0002678 | $0.0002715 | $0.0002199 | $0.0002341 | $65.50 | $103,801 |
| 2019-06-07 | $0.0002340 | $0.0003064 | $0.0002315 | $0.0002911 | $363.99 | $129,115 |
| 2019-06-08 | $0.0002910 | $0.0003057 | $0.0002752 | $0.0003020 | $106.14 | $133,911 |
| 2019-06-09 | $0.0003019 | $0.0003307 | $0.0002715 | $0.0003039 | $76.36 | $134,768 |
| 2019-06-10 | $0.0003037 | $0.0003446 | $0.0002991 | $0.0003388 | $78.83 | $150,235 |
| 2019-06-11 | $0.0003390 | $0.0003513 | $0.0002944 | $0.0003386 | $126.25 | $150,179 |
| 2019-06-12 | $0.0003386 | $0.0003791 | $0.0002621 | $0.0002673 | $315.41 | $118,538 |
| 2019-06-13 | $0.0002672 | $0.0004768 | $0.0002646 | $0.0004746 | $408.10 | $210,495 |
| 2019-06-14 | $0.0004747 | $0.0004777 | $0.0003590 | $0.0004424 | $512.77 | $196,175 |
| 2019-06-15 | $0.0004424 | $0.0004679 | $0.0003319 | $0.0004459 | $595.08 | $197,732 |
| 2019-06-16 | $0.0004459 | $0.0005690 | $0.0003507 | $0.0004041 | $94.67 | $179,204 |
| 2019-06-17 | $0.0004041 | $0.0004104 | $0.0003248 | $0.0003842 | $0 | $170,402 |
| 2019-06-18 | $0.0003841 | $0.0003841 | $0.0002632 | $0.0002651 | $48.51 | $117,569 |
| 2019-06-19 | $0.0002651 | $0.0003387 | $0.0002648 | $0.0003231 | $63.00 | $143,298 |
| 2019-06-20 | $0.0003232 | $0.0003424 | $0.0003188 | $0.0003400 | $14.03 | $150,776 |
| 2019-06-21 | $0.0003399 | $0.0003839 | $0.0003385 | $0.0003834 | $30.77 | $170,019 |
| 2019-06-22 | $0.0003834 | $0.0004089 | $0.0003637 | $0.0003884 | $138.57 | $172,267 |
| 2019-06-23 | $0.0003883 | $0.0003968 | $0.0003466 | $0.0003799 | $87.93 | $168,465 |
| 2019-06-24 | $0.0003799 | $0.0004984 | $0.0003558 | $0.0004960 | $412.77 | $219,948 |
| 2019-06-25 | $0.0004961 | $0.0006642 | $0.0004954 | $0.0006642 | $826.22 | $294,571 |
| 2019-06-26 | $0.0006642 | $0.0009390 | $0.0004376 | $0.0005575 | $1,673.43 | $247,234 |
| 2019-06-27 | $0.0005575 | $0.0005686 | $0.0004282 | $0.0004979 | $38.28 | $220,810 |
| 2019-06-28 | $0.0004984 | $0.0005203 | $0.0004243 | $0.0004973 | $42.34 | $220,549 |
| 2019-06-29 | $0.0004979 | $0.0005124 | $0.0004658 | $0.0005105 | $19.37 | $226,383 |
| 2019-06-30 | $0.0005096 | $0.0005176 | $0.0004506 | $0.0004938 | $241.76 | $218,990 |