JSECOIN JSE
Xếp hạng #?
10:17:46 23/10/2020
JSECOIN (JSE)
Không theo dõi
Lịch sử giá JSECOIN (JSE) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0004938 | $0.0005105 | $0.0003641 | $0.0004111 | $100.47 | $182,330 |
| 2019-07-02 | $0.0004111 | $0.0004420 | $0.0003381 | $0.0004368 | $81.40 | $193,721 |
| 2019-07-03 | $0.0004369 | $0.0004524 | $0.0003969 | $0.0004481 | $114.15 | $198,733 |
| 2019-07-04 | $0.0004482 | $0.0004577 | $0.0003961 | $0.0003982 | $28.63 | $176,594 |
| 2019-07-05 | $0.0003983 | $0.0004115 | $0.0003958 | $0.0004031 | $12.81 | $178,788 |
| 2019-07-06 | $0.0004031 | $0.0004145 | $0.0004013 | $0.0004034 | $0 | $178,915 |
| 2019-07-07 | $0.0004034 | $0.0004333 | $0.0003548 | $0.0003620 | $49.56 | $160,551 |
| 2019-07-08 | $0.0003620 | $0.0004399 | $0.0003607 | $0.0004383 | $124.28 | $194,376 |
| 2019-07-09 | $0.0004386 | $0.0004626 | $0.0004028 | $0.0004588 | $42.86 | $203,471 |
| 2019-07-10 | $0.0004592 | $0.0004655 | $0.0004027 | $0.0004334 | $78.73 | $192,186 |
| 2019-07-11 | $0.0004333 | $0.0004748 | $0.0003874 | $0.0004704 | $68.15 | $208,625 |
| 2019-07-12 | $0.0004709 | $0.0006688 | $0.0004282 | $0.0006636 | $9.84 | $294,282 |
| 2019-07-13 | $0.0006637 | $0.0006651 | $0.0006328 | $0.0006409 | $0 | $284,226 |
| 2019-07-14 | $0.0006409 | $0.0006409 | $0.0006409 | $0.0006409 | $0 | $284,226 |
| 2019-07-15 | $0.0006409 | $0.0006409 | $0.0006409 | $0.0006409 | $0 | $284,226 |
| 2019-07-16 | $0.0006409 | $0.0006409 | $0.0002976 | $0.0003402 | $128.91 | $150,858 |
| 2019-07-17 | $0.0003396 | $0.0004988 | $0.0003049 | $0.0004440 | $738.75 | $196,918 |
| 2019-07-18 | $0.0004438 | $0.0004957 | $0.0004040 | $0.0004907 | $110.89 | $217,620 |
| 2019-07-19 | $0.0004907 | $0.0004907 | $0.0004210 | $0.0004867 | $72.73 | $215,843 |
| 2019-07-20 | $0.0004869 | $0.0005353 | $0.0004568 | $0.0005231 | $84.54 | $232,000 |
| 2019-07-21 | $0.0005231 | $0.0005249 | $0.0004258 | $0.0004803 | $64.26 | $213,001 |
| 2019-07-22 | $0.0004802 | $0.0004885 | $0.0004402 | $0.0004830 | $31.80 | $214,214 |
| 2019-07-23 | $0.0004830 | $0.0005007 | $0.0004337 | $0.0004868 | $67.49 | $215,881 |
| 2019-07-24 | $0.0004868 | $0.0004972 | $0.0004017 | $0.0004559 | $261.46 | $202,192 |
| 2019-07-25 | $0.0004557 | $0.0004708 | $0.0004205 | $0.0004482 | $27.17 | $198,779 |
| 2019-07-26 | $0.0004481 | $0.0004572 | $0.0003909 | $0.0004568 | $85.16 | $202,560 |
| 2019-07-27 | $0.0004568 | $0.0004650 | $0.0004061 | $0.0004324 | $134.93 | $191,755 |
| 2019-07-28 | $0.0004324 | $0.0005069 | $0.0004181 | $0.0005045 | $194.65 | $223,752 |
| 2019-07-29 | $0.0005048 | $0.0005115 | $0.0003826 | $0.0004656 | $556.22 | $206,502 |
| 2019-07-30 | $0.0004657 | $0.0004666 | $0.0004187 | $0.0004358 | $50.37 | $193,263 |
| 2019-07-31 | $0.0004359 | $0.0004602 | $0.0004124 | $0.0004514 | $98.67 | $200,172 |