JSECOIN JSE
Xếp hạng #?
10:17:46 23/10/2020
JSECOIN (JSE)
Không theo dõi
Lịch sử giá JSECOIN (JSE) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0002666 | $0.0002806 | $0.0002504 | $0.0002755 | $17.49 | $122,180 |
| 2019-10-02 | $0.0002755 | $0.0002891 | $0.0002457 | $0.0002888 | $26.91 | $128,086 |
| 2019-10-03 | $0.0002891 | $0.0002931 | $0.0002556 | $0.0002918 | $76.16 | $129,393 |
| 2019-10-04 | $0.0002916 | $0.0002953 | $0.0002584 | $0.0002928 | $64.87 | $129,855 |
| 2019-10-05 | $0.0002928 | $0.0003176 | $0.0002620 | $0.0003163 | $100.86 | $140,254 |
| 2019-10-06 | $0.0003162 | $0.0003179 | $0.0002735 | $0.0002913 | $29.79 | $129,177 |
| 2019-10-07 | $0.0002910 | $0.0003055 | $0.0002760 | $0.0003035 | $36.58 | $134,613 |
| 2019-10-08 | $0.0003036 | $0.0003087 | $0.0002819 | $0.0003022 | $22.58 | $134,016 |
| 2019-10-09 | $0.0003022 | $0.0003297 | $0.0002909 | $0.0003217 | $89.98 | $142,658 |
| 2019-10-10 | $0.0003217 | $0.0003226 | $0.0002989 | $0.0003140 | $69.57 | $139,245 |
| 2019-10-11 | $0.0003142 | $0.0003320 | $0.0002660 | $0.0002661 | $76.44 | $118,019 |
| 2019-10-12 | $0.0002660 | $0.0002712 | $0.0002405 | $0.0002415 | $56.60 | $107,113 |
| 2019-10-13 | $0.0002414 | $0.0003347 | $0.0002409 | $0.0003299 | $19.62 | $146,308 |
| 2019-10-14 | $0.0003299 | $0.0003302 | $0.0002661 | $0.0002669 | $66.94 | $118,355 |
| 2019-10-15 | $0.0002670 | $0.0002943 | $0.0002506 | $0.0002683 | $151.56 | $119,001 |
| 2019-10-16 | $0.0002683 | $0.0002691 | $0.0002426 | $0.0002560 | $21.56 | $113,526 |
| 2019-10-17 | $0.0002558 | $0.0002587 | $0.0002533 | $0.0002556 | $26.94 | $113,339 |
| 2019-10-18 | $0.0002555 | $0.0002579 | $0.0002406 | $0.0002561 | $53.58 | $113,564 |
| 2019-10-19 | $0.0002560 | $0.0002634 | $0.0002411 | $0.0002593 | $10.92 | $115,007 |
| 2019-10-20 | $0.0002595 | $0.0002640 | $0.0002251 | $0.0002575 | $9.84 | $114,190 |
| 2019-10-21 | $0.0002575 | $0.0002740 | $0.0002320 | $0.0002574 | $54.36 | $114,165 |
| 2019-10-22 | $0.0002574 | $0.0002663 | $0.0002519 | $0.0002583 | $66.01 | $114,536 |
| 2019-10-23 | $0.0002583 | $0.0002585 | $0.0002084 | $0.0002270 | $19.11 | $100,689 |
| 2019-10-24 | $0.0002273 | $0.0002434 | $0.0001943 | $0.0002108 | $57.51 | $93,498.42 |
| 2019-10-25 | $0.0002108 | $0.0002322 | $0.0002106 | $0.0002165 | $0 | $96,027.43 |
| 2019-10-26 | $0.0002165 | $0.0002439 | $0.0001909 | $0.0002379 | $20.54 | $105,516 |
| 2019-10-27 | $0.0002379 | $0.0002751 | $0.0002106 | $0.0002106 | $4.15 | $93,408.96 |
| 2019-10-28 | $0.0002105 | $0.0002505 | $0.0001870 | $0.0001990 | $0.8940 | $88,244.28 |
| 2019-10-29 | $0.0001990 | $0.0003068 | $0.0001986 | $0.0003047 | $66.02 | $135,108 |
| 2019-10-30 | $0.0003046 | $0.0003234 | $0.0002747 | $0.0002957 | $6.49 | $131,127 |
| 2019-10-31 | $0.0002955 | $0.0003020 | $0.0002028 | $0.0002712 | $246.73 | $120,277 |