JSECOIN JSE
Xếp hạng #?
10:17:46 23/10/2020
JSECOIN (JSE)
Không theo dõi
Lịch sử giá JSECOIN (JSE) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002709 | $0.0002710 | $0.0002329 | $0.0002393 | $3.58 | $106,120 |
| 2019-11-02 | $0.0002393 | $0.0002414 | $0.0002202 | $0.0002391 | $6.64 | $106,045 |
| 2019-11-03 | $0.0002391 | $0.0002425 | $0.0001901 | $0.0001901 | $87.35 | $84,326.60 |
| 2019-11-04 | $0.0001902 | $0.0002454 | $0.0001901 | $0.0002438 | $101.97 | $108,115 |
| 2019-11-05 | $0.0002438 | $0.0002450 | $0.0002128 | $0.0002302 | $16.47 | $102,100 |
| 2019-11-06 | $0.0002302 | $0.0002347 | $0.0002294 | $0.0002319 | $0 | $102,850 |
| 2019-11-07 | $0.0002319 | $0.0002319 | $0.0002319 | $0.0002319 | $0 | $102,850 |
| 2019-11-08 | $0.0002319 | $0.0002319 | $0.0001709 | $0.0001725 | $54.96 | $76,506.21 |
| 2019-11-09 | $0.0001726 | $0.0001740 | $0.0001723 | $0.0001732 | $0 | $76,806.55 |
| 2019-11-10 | $0.0001732 | $0.0002291 | $0.0001732 | $0.0002275 | $35.83 | $100,880 |
| 2019-11-11 | $0.0002274 | $0.0002284 | $0.0001859 | $0.0002040 | $2.04 | $90,465.22 |
| 2019-11-12 | $0.0002040 | $0.0002246 | $0.0002025 | $0.0002243 | $7.12 | $99,462.04 |
| 2019-11-13 | $0.0002242 | $0.0002244 | $0.0002045 | $0.0002070 | $12.40 | $91,799.64 |
| 2019-11-14 | $0.0002070 | $0.0002075 | $0.0001850 | $0.0001860 | $17.02 | $82,476.47 |
| 2019-11-15 | $0.0001860 | $0.0001862 | $0.0001618 | $0.0001624 | $10.45 | $72,024.86 |
| 2019-11-16 | $0.0001624 | $0.0002390 | $0.0001620 | $0.0002201 | $57.65 | $97,596.10 |
| 2019-11-17 | $0.0002201 | $0.0002447 | $0.0001850 | $0.0001852 | $55.69 | $82,129.51 |
| 2019-11-18 | $0.0001852 | $0.0002401 | $0.0001842 | $0.0001987 | $35.75 | $88,100.32 |
| 2019-11-19 | $0.0001986 | $0.0002008 | $0.0001927 | $0.0001952 | $29.50 | $86,555.53 |
| 2019-11-20 | $0.0001952 | $0.0001969 | $0.0001754 | $0.0001933 | $15.90 | $85,720.40 |
| 2019-11-21 | $0.0001933 | $0.0002047 | $0.0001872 | $0.0001937 | $17.49 | $85,916.03 |
| 2019-11-22 | $0.0001937 | $0.0001956 | $0.0001566 | $0.0001654 | $8.83 | $73,343.71 |
| 2019-11-23 | $0.0001653 | $0.0001849 | $0.0001624 | $0.0001842 | $9.97 | $81,684.39 |
| 2019-11-24 | $0.0001842 | $0.0001849 | $0.0001571 | $0.0001571 | $5.69 | $69,684.76 |
| 2019-11-25 | $0.0001571 | $0.0001651 | $0.0001471 | $0.0001611 | $3.42 | $71,441.17 |
| 2019-11-26 | $0.0001611 | $0.0001795 | $0.0001599 | $0.0001640 | $38.15 | $72,735.30 |
| 2019-11-27 | $0.0001638 | $0.0001645 | $0.0001435 | $0.0001531 | $3.96 | $67,887.08 |
| 2019-11-28 | $0.0001531 | $0.0001707 | $0.0001530 | $0.0001668 | $2.66 | $73,966.75 |
| 2019-11-29 | $0.0001668 | $0.0001875 | $0.0001532 | $0.0001707 | $21.89 | $75,698.26 |
| 2019-11-30 | $0.0001707 | $0.0001863 | $0.0001512 | $0.0001526 | $16.49 | $67,679.90 |