JSECOIN JSE
Xếp hạng #?
10:17:46 23/10/2020
JSECOIN (JSE)
Không theo dõi
Lịch sử giá JSECOIN (JSE) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0003191 | $0.0003192 | $0.0003098 | $0.0003112 | $0 | $137,997 |
| 2020-04-02 | $0.0003112 | $0.0003112 | $0.00009605 | $0.0001135 | $60.42 | $50,344.38 |
| 2020-04-03 | $0.0001137 | $0.0001175 | $0.0001117 | $0.0001137 | $7.19 | $50,405.26 |
| 2020-04-04 | $0.0001138 | $0.0001163 | $0.00008604 | $0.0001163 | $15.26 | $51,571.39 |
| 2020-04-05 | $0.0001162 | $0.0001169 | $0.00008575 | $0.0001006 | $7.88 | $44,594.92 |
| 2020-04-06 | $0.0001005 | $0.0001185 | $0.00008969 | $0.0001185 | $21.53 | $52,553.18 |
| 2020-04-07 | $0.0001184 | $0.0001220 | $0.00001954 | $0.00004812 | $716.57 | $21,340.17 |
| 2020-04-08 | $0.00004814 | $0.00005058 | $0.00001697 | $0.00003453 | $96.33 | $15,311.22 |
| 2020-04-09 | $0.00003456 | $0.00006895 | $0.00001691 | $0.00001708 | $53.93 | $7,576.57 |
| 2020-04-10 | $0.00001708 | $0.0002049 | $0.00001582 | $0.0002026 | $35.43 | $89,863.18 |
| 2020-04-11 | $0.0002026 | $0.0002040 | $0.00003106 | $0.00003163 | $28.56 | $14,027.56 |
| 2020-04-12 | $0.00003165 | $0.00003183 | $0.00001563 | $0.00001607 | $18.30 | $7,126.54 |
| 2020-04-13 | $0.00001611 | $0.00001611 | $0.00001516 | $0.00001563 | $1.39 | $6,929.93 |
| 2020-04-14 | $0.00001563 | $0.00004797 | $0.00001559 | $0.00004726 | $68.36 | $20,959.60 |
| 2020-04-15 | $0.00004728 | $0.00007892 | $0.00001584 | $0.00007709 | $13.87 | $34,185.67 |
| 2020-04-16 | $0.00007702 | $0.0001246 | $0.00006451 | $0.00009598 | $41.89 | $42,567.15 |
| 2020-04-17 | $0.00009599 | $0.0001170 | $0.00001701 | $0.00001716 | $10.38 | $7,609.97 |
| 2020-04-18 | $0.00001716 | $0.00003674 | $0.00001716 | $0.00001869 | $9.84 | $8,290.14 |
| 2020-04-19 | $0.00001870 | $0.00001881 | $0.00001802 | $0.00001816 | $0.5063 | $8,052.26 |
| 2020-04-20 | $0.00001816 | $0.00006888 | $0.00001766 | $0.00006888 | $42.13 | $30,545.76 |
| 2020-04-21 | $0.00006891 | $0.00007006 | $0.00003449 | $0.00003453 | $141.25 | $15,314.17 |
| 2020-04-22 | $0.00003453 | $0.00003675 | $0.00001754 | $0.00003652 | $35.09 | $16,194.70 |
| 2020-04-23 | $0.00003652 | $0.00003728 | $0.00003608 | $0.00003671 | $0 | $16,280.43 |
| 2020-04-24 | $0.00003671 | $0.00003671 | $0.00003671 | $0.00003671 | $0 | $16,280.43 |
| 2020-04-25 | $0.00003671 | $0.00003671 | $0.00001937 | $0.00001955 | $305.87 | $8,668.28 |
| 2020-04-26 | $0.00001954 | $0.00003953 | $0.00001948 | $0.00003948 | $2.01 | $17,507.70 |
| 2020-04-27 | $0.00003946 | $0.00005926 | $0.00003870 | $0.00005921 | $22.46 | $26,258.05 |
| 2020-04-28 | $0.00005921 | $0.00005938 | $0.00001962 | $0.00003970 | $50.86 | $17,605.60 |
| 2020-04-29 | $0.00003968 | $0.00006552 | $0.00003962 | $0.00006507 | $38.28 | $28,856.95 |
| 2020-04-30 | $0.00006510 | $0.00006825 | $0.00004213 | $0.00006228 | $30.00 | $27,620.03 |