JSECOIN JSE
Xếp hạng #?
10:17:46 23/10/2020
JSECOIN (JSE)
Không theo dõi
Lịch sử giá JSECOIN (JSE) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001426 | $0.0001461 | $0.0001422 | $0.0001439 | $4.38 | $63,810.30 |
| 2020-01-02 | $0.0001439 | $0.0001439 | $0.0001398 | $0.0001402 | $4.12 | $62,168.19 |
| 2020-01-03 | $0.0001402 | $0.0001615 | $0.0001391 | $0.0001610 | $10.07 | $71,409.60 |
| 2020-01-04 | $0.0001610 | $0.0001632 | $0.0001467 | $0.0001621 | $20.30 | $71,908.02 |
| 2020-01-05 | $0.0001621 | $0.0001952 | $0.0001621 | $0.0001908 | $76.97 | $84,598.82 |
| 2020-01-06 | $0.0001908 | $0.0001982 | $0.0001693 | $0.0001730 | $0 | $76,730.92 |
| 2020-01-07 | $0.0001730 | $0.0001739 | $0.0001545 | $0.0001579 | $7.42 | $70,026.05 |
| 2020-01-08 | $0.0001579 | $0.0001737 | $0.0001381 | $0.0001555 | $226.46 | $68,941.42 |
| 2020-01-09 | $0.0001553 | $0.0001555 | $0.0001368 | $0.0001528 | $19.26 | $67,770.07 |
| 2020-01-10 | $0.0001529 | $0.0001587 | $0.0001355 | $0.0001583 | $2.37 | $70,214.96 |
| 2020-01-11 | $0.0001584 | $0.0001611 | $0.0001280 | $0.0001288 | $4.68 | $57,104.19 |
| 2020-01-12 | $0.0001286 | $0.0002327 | $0.0001284 | $0.0001604 | $422.67 | $71,138.13 |
| 2020-01-13 | $0.0001608 | $0.0001726 | $0.0001444 | $0.0001444 | $102.52 | $64,020.29 |
| 2020-01-14 | $0.0001442 | $0.0001831 | $0.0001441 | $0.0001658 | $37.91 | $73,538.21 |
| 2020-01-15 | $0.0001661 | $0.0001835 | $0.0001454 | $0.0001827 | $214.64 | $81,044.59 |
| 2020-01-16 | $0.0001828 | $0.0001837 | $0.0001611 | $0.0001644 | $16.44 | $72,908.70 |
| 2020-01-17 | $0.0001644 | $0.0001990 | $0.0001474 | $0.0001967 | $25.23 | $87,254.27 |
| 2020-01-18 | $0.0001964 | $0.0002133 | $0.0001345 | $0.0001753 | $171.40 | $77,761.42 |
| 2020-01-19 | $0.0001753 | $0.0001772 | $0.0001637 | $0.0001669 | $4.32 | $74,026.41 |
| 2020-01-20 | $0.0001670 | $0.0001691 | $0.0001623 | $0.0001671 | $0.6488 | $74,122.90 |
| 2020-01-21 | $0.0001672 | $0.0002031 | $0.0001661 | $0.0001866 | $40.48 | $82,765.61 |
| 2020-01-22 | $0.0001866 | $0.0002052 | $0.00009249 | $0.0001765 | $40.10 | $78,267.89 |
| 2020-01-23 | $0.0001765 | $0.0001966 | $0.0001571 | $0.0001793 | $10.65 | $79,523.05 |
| 2020-01-24 | $0.0001793 | $0.0001973 | $0.0001606 | $0.0001957 | $15.67 | $86,771.07 |
| 2020-01-25 | $0.0001958 | $0.0001959 | $0.0001595 | $0.0001936 | $12.72 | $85,859.29 |
| 2020-01-26 | $0.0001936 | $0.0002019 | $0.0001924 | $0.0002017 | $10.12 | $89,470.79 |
| 2020-01-27 | $0.0002018 | $0.0002037 | $0.0001669 | $0.0001879 | $15.17 | $83,348.58 |
| 2020-01-28 | $0.0001880 | $0.0002116 | $0.0001707 | $0.0002116 | $26.68 | $93,832.45 |
| 2020-01-29 | $0.0002116 | $0.0002135 | $0.0001930 | $0.0002102 | $41.66 | $93,202.13 |
| 2020-01-30 | $0.0002100 | $0.0002126 | $0.0001930 | $0.0002033 | $21.96 | $90,161.62 |
| 2020-01-31 | $0.0002032 | $0.0002039 | $0.0001820 | $0.0001982 | $17.83 | $87,888.48 |