JSECOIN JSE
Xếp hạng #?
10:17:46 23/10/2020
JSECOIN (JSE)
Không theo dõi
Lịch sử giá JSECOIN (JSE) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0002448 | $0.0002895 | $0.0002350 | $0.0002442 | $35.45 | $108,289 |
| 2019-09-02 | $0.0002443 | $0.0002872 | $0.0002208 | $0.0002861 | $65.71 | $126,901 |
| 2019-09-03 | $0.0002861 | $0.0003069 | $0.0002585 | $0.0002906 | $106.87 | $128,893 |
| 2019-09-04 | $0.0002906 | $0.0003035 | $0.0002489 | $0.0002806 | $63.04 | $124,446 |
| 2019-09-05 | $0.0002806 | $0.0002932 | $0.0002579 | $0.0002780 | $81.33 | $123,295 |
| 2019-09-06 | $0.0002780 | $0.0002830 | $0.0002510 | $0.0002672 | $35.14 | $118,508 |
| 2019-09-07 | $0.0002672 | $0.0002868 | $0.0002534 | $0.0002824 | $69.72 | $125,244 |
| 2019-09-08 | $0.0002824 | $0.0002885 | $0.0002576 | $0.0002749 | $34.75 | $121,892 |
| 2019-09-09 | $0.0002749 | $0.0003020 | $0.0002592 | $0.0002973 | $60.33 | $131,862 |
| 2019-09-10 | $0.0002972 | $0.0003107 | $0.0002876 | $0.0003056 | $5.46 | $135,547 |
| 2019-09-11 | $0.0003056 | $0.0003089 | $0.0002449 | $0.0003011 | $41.40 | $133,530 |
| 2019-09-12 | $0.0003011 | $0.0003075 | $0.0002666 | $0.0003059 | $63.99 | $135,680 |
| 2019-09-13 | $0.0003058 | $0.0003068 | $0.0002548 | $0.0002756 | $24.79 | $122,245 |
| 2019-09-14 | $0.0002758 | $0.0002867 | $0.0002338 | $0.0002727 | $100.60 | $120,948 |
| 2019-09-15 | $0.0002727 | $0.0002964 | $0.0002727 | $0.0002918 | $60.72 | $129,392 |
| 2019-09-16 | $0.0002918 | $0.0003768 | $0.0002467 | $0.0003746 | $446.16 | $166,113 |
| 2019-09-17 | $0.0003746 | $0.0003958 | $0.0002972 | $0.0003928 | $210.40 | $174,181 |
| 2019-09-18 | $0.0003917 | $0.0004547 | $0.0002919 | $0.0003514 | $127.39 | $155,850 |
| 2019-09-19 | $0.0003515 | $0.0004210 | $0.0003265 | $0.0003991 | $32.70 | $176,986 |
| 2019-09-20 | $0.0003979 | $0.0004139 | $0.0003694 | $0.0003944 | $10.89 | $174,904 |
| 2019-09-21 | $0.0003944 | $0.0003991 | $0.0003690 | $0.0003884 | $56.07 | $172,234 |
| 2019-09-22 | $0.0003883 | $0.0003893 | $0.0003109 | $0.0003161 | $119.00 | $140,202 |
| 2019-09-23 | $0.0003161 | $0.0003360 | $0.0003094 | $0.0003180 | $6.92 | $141,007 |
| 2019-09-24 | $0.0003179 | $0.0003204 | $0.0002005 | $0.0002059 | $140.88 | $91,315.07 |
| 2019-09-25 | $0.0002059 | $0.0002352 | $0.0002034 | $0.0002319 | $44.20 | $102,837 |
| 2019-09-26 | $0.0002318 | $0.0002981 | $0.0002228 | $0.0002760 | $92.20 | $122,381 |
| 2019-09-27 | $0.0002759 | $0.0002759 | $0.0002285 | $0.0002619 | $157.46 | $116,149 |
| 2019-09-28 | $0.0002620 | $0.0002751 | $0.0002463 | $0.0002718 | $13.37 | $120,523 |
| 2019-09-29 | $0.0002718 | $0.0003182 | $0.0002534 | $0.0002976 | $50.75 | $131,996 |
| 2019-09-30 | $0.0002976 | $0.0002980 | $0.0002425 | $0.0002666 | $51.31 | $118,233 |