JSECOIN JSE
Xếp hạng #?
10:17:46 23/10/2020
JSECOIN (JSE)
Không theo dõi
Lịch sử giá JSECOIN (JSE) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001525 | $0.0002126 | $0.0001471 | $0.0002117 | $83.15 | $93,905.67 |
| 2019-12-02 | $0.0002117 | $0.0002118 | $0.0001623 | $0.0001640 | $7.35 | $72,734.39 |
| 2019-12-03 | $0.0001640 | $0.0002097 | $0.0001035 | $0.0001036 | $194.75 | $45,938.17 |
| 2019-12-04 | $0.0001036 | $0.0001804 | $0.0001015 | $0.0001761 | $4.19 | $78,080.30 |
| 2019-12-05 | $0.0001761 | $0.0001796 | $0.0001625 | $0.0001642 | $10.36 | $72,814.56 |
| 2019-12-06 | $0.0001644 | $0.0001777 | $0.0001063 | $0.0001070 | $65.11 | $47,444.15 |
| 2019-12-07 | $0.0001070 | $0.0002247 | $0.0001066 | $0.0002232 | $436.64 | $98,986.32 |
| 2019-12-08 | $0.0002232 | $0.0002254 | $0.0001801 | $0.0001817 | $9.95 | $80,567.99 |
| 2019-12-09 | $0.0001816 | $0.0001825 | $0.0001772 | $0.0001780 | $10.72 | $78,930.36 |
| 2019-12-10 | $0.0001779 | $0.0001783 | $0.0001739 | $0.0001756 | $1.95 | $77,877.31 |
| 2019-12-11 | $0.0001755 | $0.0001766 | $0.0001573 | $0.0001580 | $15.50 | $70,078.58 |
| 2019-12-12 | $0.0001580 | $0.0001604 | $0.0001556 | $0.0001602 | $1.58 | $71,065.96 |
| 2019-12-13 | $0.0001602 | $0.0001605 | $0.0001443 | $0.0001450 | $86.78 | $64,294.67 |
| 2019-12-14 | $0.0001450 | $0.0001456 | $0.0001425 | $0.0001429 | $8.33 | $63,370.81 |
| 2019-12-15 | $0.0001429 | $0.0001440 | $0.0001395 | $0.0001431 | $38.50 | $63,483.43 |
| 2019-12-16 | $0.0001431 | $0.0001571 | $0.0001413 | $0.0001470 | $17.70 | $65,178.77 |
| 2019-12-17 | $0.0001470 | $0.0001474 | $0.0001214 | $0.0001226 | $13.55 | $54,382.16 |
| 2019-12-18 | $0.0001226 | $0.0001336 | $0.0001197 | $0.0001333 | $14.26 | $59,094.48 |
| 2019-12-19 | $0.0001333 | $0.0001682 | $0.0001260 | $0.0001682 | $32.38 | $74,578.62 |
| 2019-12-20 | $0.0001682 | $0.0001687 | $0.0001270 | $0.0001291 | $0.0001291 | $57,249.98 |
| 2019-12-21 | $0.0001291 | $0.0001412 | $0.0001277 | $0.0001410 | $4.23 | $62,511.30 |
| 2019-12-22 | $0.0001410 | $0.0001465 | $0.0001319 | $0.0001324 | $0.002652 | $58,706.77 |
| 2019-12-23 | $0.0001323 | $0.0001477 | $0.0001323 | $0.0001415 | $9.32 | $62,759.50 |
| 2019-12-24 | $0.0001415 | $0.0001448 | $0.0001280 | $0.0001420 | $10.65 | $62,967.56 |
| 2019-12-25 | $0.0001420 | $0.0001420 | $0.0001249 | $0.0001392 | $2.36 | $61,737.25 |
| 2019-12-26 | $0.0001392 | $0.0001803 | $0.0001254 | $0.0001390 | $98.94 | $61,644.66 |
| 2019-12-27 | $0.0001390 | $0.0001409 | $0.0001374 | $0.0001399 | $0.03652 | $62,049.61 |
| 2019-12-28 | $0.0001399 | $0.0001433 | $0.0001396 | $0.0001412 | $5.41 | $62,618.88 |
| 2019-12-29 | $0.0001412 | $0.0001505 | $0.0001408 | $0.0001493 | $0 | $66,191.90 |
| 2019-12-30 | $0.0001493 | $0.0001493 | $0.0001314 | $0.0001326 | $5.98 | $58,811.66 |
| 2019-12-31 | $0.0001326 | $0.0001446 | $0.0001310 | $0.0001426 | $14.78 | $63,231.06 |