JSECOIN JSE
Xếp hạng #?
10:17:46 23/10/2020
JSECOIN (JSE)
Không theo dõi
Lịch sử giá JSECOIN (JSE) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0001981 | $0.0002023 | $0.0001810 | $0.0002022 | $22.10 | $89,660.45 |
| 2020-02-02 | $0.0002021 | $0.0002124 | $0.0001696 | $0.0001697 | $64.74 | $75,249.37 |
| 2020-02-03 | $0.0001697 | $0.0002093 | $0.0001511 | $0.0001518 | $96.37 | $67,330.89 |
| 2020-02-04 | $0.0001519 | $0.0002082 | $0.0001483 | $0.0001704 | $9.46 | $75,555.91 |
| 2020-02-05 | $0.0001704 | $0.0002272 | $0.0001703 | $0.0002247 | $49.72 | $99,640.49 |
| 2020-02-06 | $0.0002247 | $0.0002349 | $0.0001899 | $0.0002335 | $36.09 | $103,575 |
| 2020-02-07 | $0.0002336 | $0.0002453 | $0.0001953 | $0.0002451 | $61.25 | $108,683 |
| 2020-02-08 | $0.0002448 | $0.0002492 | $0.0001982 | $0.0002455 | $17.26 | $108,877 |
| 2020-02-09 | $0.0002454 | $0.0002528 | $0.0002251 | $0.0002514 | $17.50 | $111,508 |
| 2020-02-10 | $0.0002515 | $0.0002521 | $0.0002199 | $0.0002459 | $33.25 | $109,041 |
| 2020-02-11 | $0.0002457 | $0.0002601 | $0.0001859 | $0.0002594 | $422.94 | $115,058 |
| 2020-02-12 | $0.0002595 | $0.0002728 | $0.0001998 | $0.0002658 | $50.32 | $117,861 |
| 2020-02-13 | $0.0002658 | $0.0002740 | $0.0002106 | $0.0002143 | $88.65 | $95,035.42 |
| 2020-02-14 | $0.0002144 | $0.0003047 | $0.0002102 | $0.0002558 | $315.43 | $113,448 |
| 2020-02-15 | $0.0002558 | $0.0002584 | $0.0002378 | $0.0002381 | $22.56 | $105,576 |
| 2020-02-16 | $0.0002383 | $0.0002699 | $0.0001939 | $0.0002605 | $64.24 | $115,531 |
| 2020-02-17 | $0.0002599 | $0.0002599 | $0.0001960 | $0.0002131 | $5.64 | $94,505.92 |
| 2020-02-18 | $0.0002132 | $0.0002832 | $0.0002092 | $0.0002818 | $68.06 | $124,978 |
| 2020-02-19 | $0.0002820 | $0.0002820 | $0.0002226 | $0.0002343 | $73.40 | $103,913 |
| 2020-02-20 | $0.0002337 | $0.0002373 | $0.0002259 | $0.0002324 | $28.60 | $103,077 |
| 2020-02-21 | $0.0002322 | $0.0002403 | $0.0002106 | $0.0002387 | $17.39 | $105,872 |
| 2020-02-22 | $0.0002390 | $0.0002397 | $0.0002093 | $0.0002361 | $64.42 | $104,709 |
| 2020-02-23 | $0.0002361 | $0.0002464 | $0.0001878 | $0.0002464 | $67.28 | $109,252 |
| 2020-02-24 | $0.0002464 | $0.0002480 | $0.0001820 | $0.0001857 | $2.79 | $82,345.17 |
| 2020-02-25 | $0.0001857 | $0.0002102 | $0.0001728 | $0.0001737 | $52.68 | $77,033.54 |
| 2020-02-26 | $0.0001735 | $0.0001748 | $0.0001549 | $0.0001580 | $0.002212 | $70,073.18 |
| 2020-02-27 | $0.0001580 | $0.0001800 | $0.0001315 | $0.0001587 | $23.04 | $70,397.64 |
| 2020-02-28 | $0.0001589 | $0.0001831 | $0.0001516 | $0.0001812 | $27.47 | $80,373.93 |
| 2020-02-29 | $0.0001814 | $0.0001859 | $0.0001540 | $0.0001540 | $2.99 | $68,282.08 |