JSECOIN JSE
Xếp hạng #?
10:17:46 23/10/2020
JSECOIN (JSE)
Không theo dõi
Lịch sử giá JSECOIN (JSE) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0004517 | $0.0004556 | $0.0004262 | $0.0004545 | $8.39 | $201,564 |
| 2019-08-02 | $0.0004545 | $0.0004643 | $0.0004319 | $0.0004357 | $5.80 | $193,218 |
| 2019-08-03 | $0.0004358 | $0.0004717 | $0.0004239 | $0.0004673 | $27.94 | $207,247 |
| 2019-08-04 | $0.0004672 | $0.0004708 | $0.0004276 | $0.0004412 | $137.47 | $195,666 |
| 2019-08-05 | $0.0004412 | $0.0005648 | $0.0004411 | $0.0004915 | $792.94 | $217,977 |
| 2019-08-06 | $0.0004916 | $0.0005415 | $0.0004502 | $0.0004960 | $18.62 | $219,944 |
| 2019-08-07 | $0.0004960 | $0.0005000 | $0.0004423 | $0.0004528 | $96.58 | $200,824 |
| 2019-08-08 | $0.0004528 | $0.0005006 | $0.0004521 | $0.0004990 | $53.02 | $221,294 |
| 2019-08-09 | $0.0004989 | $0.0004998 | $0.0004421 | $0.0004633 | $101.30 | $205,483 |
| 2019-08-10 | $0.0004633 | $0.0004703 | $0.0004128 | $0.0004341 | $4.57 | $192,500 |
| 2019-08-11 | $0.0004341 | $0.0004649 | $0.0004188 | $0.0004518 | $140.80 | $200,361 |
| 2019-08-12 | $0.0004517 | $0.0004519 | $0.0004391 | $0.0004436 | $4.63 | $196,727 |
| 2019-08-13 | $0.0004438 | $0.0004439 | $0.0004133 | $0.0004330 | $53.22 | $192,013 |
| 2019-08-14 | $0.0004328 | $0.0004374 | $0.0003914 | $0.0003919 | $37.84 | $173,803 |
| 2019-08-15 | $0.0003919 | $0.0003979 | $0.0003628 | $0.0003959 | $0.7815 | $175,574 |
| 2019-08-16 | $0.0003959 | $0.0004123 | $0.0003147 | $0.0004081 | $42.28 | $180,983 |
| 2019-08-17 | $0.0004080 | $0.0004108 | $0.0003824 | $0.0004086 | $8.59 | $181,211 |
| 2019-08-18 | $0.0004090 | $0.0004338 | $0.0003880 | $0.0004085 | $1.68 | $181,171 |
| 2019-08-19 | $0.0004086 | $0.0004478 | $0.0004015 | $0.0004466 | $16.21 | $198,052 |
| 2019-08-20 | $0.0004466 | $0.0004468 | $0.0003929 | $0.0004128 | $199.70 | $183,058 |
| 2019-08-21 | $0.0004129 | $0.0004137 | $0.0003513 | $0.0003889 | $85.17 | $172,476 |
| 2019-08-22 | $0.0003889 | $0.0003923 | $0.0003488 | $0.0003791 | $172.99 | $168,140 |
| 2019-08-23 | $0.0003791 | $0.0003876 | $0.0003589 | $0.0003853 | $133.47 | $170,859 |
| 2019-08-24 | $0.0003854 | $0.0003855 | $0.0003365 | $0.0003614 | $198.03 | $160,268 |
| 2019-08-25 | $0.0003614 | $0.0003806 | $0.0003312 | $0.0003507 | $73.10 | $155,539 |
| 2019-08-26 | $0.0003509 | $0.0003577 | $0.0002723 | $0.0003131 | $64.12 | $138,866 |
| 2019-08-27 | $0.0003130 | $0.0003477 | $0.0002988 | $0.0003310 | $131.06 | $146,784 |
| 2019-08-28 | $0.0003310 | $0.0003447 | $0.0002786 | $0.0003060 | $52.82 | $135,692 |
| 2019-08-29 | $0.0003060 | $0.0003060 | $0.0002853 | $0.0002913 | $25.46 | $129,194 |
| 2019-08-30 | $0.0002913 | $0.0002974 | $0.0002696 | $0.0002812 | $67.77 | $124,717 |
| 2019-08-31 | $0.0002812 | $0.0002964 | $0.0002134 | $0.0002450 | $249.67 | $108,633 |