CJs CJS
Xếp hạng #?
08:38:11 30/08/2019
CJs (CJS)
Không hoạt động
Lịch sử giá CJs (CJS) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.07445 | $0.07583 | $0.07251 | $0.07521 | $0.1672 | $128.76 |
| 2019-02-02 | $0.07495 | $0.07597 | $0.07377 | $0.07491 | $0.1665 | $128.25 |
| 2019-02-03 | $0.07478 | $0.07499 | $0.07242 | $0.07320 | $140.74 | $125.32 |
| 2019-02-04 | $0.07317 | $0.07401 | $0.07170 | $0.07170 | $68.93 | $122.75 |
| 2019-02-05 | $0.07163 | $0.07173 | $0.02905 | $0.07001 | $30.34 | $119.85 |
| 2019-02-06 | $0.07022 | $0.07058 | $0.06622 | $0.06691 | $0.07439 | $114.55 |
| 2019-02-07 | $0.06699 | $0.06918 | $0.06622 | $0.06715 | $0.07465 | $114.95 |
| 2019-02-08 | $0.06721 | $0.06757 | $0.05211 | $0.05686 | $32.84 | $97.34 |
| 2019-02-09 | $0.05687 | $0.05733 | $0.05594 | $0.05656 | $0.0001131 | $96.83 |
| 2019-02-10 | $0.05662 | $0.05702 | $0.05445 | $0.05626 | $0.06898 | $96.32 |
| 2019-02-11 | $0.05644 | $0.05644 | $0.05424 | $0.05437 | $0.03333 | $93.08 |
| 2019-02-12 | $0.05428 | $0.05525 | $0.05310 | $0.05433 | $135.83 | $93.02 |
| 2019-02-13 | $0.05438 | $0.05519 | $0.05329 | $0.05389 | $67.37 | $92.27 |
| 2019-02-14 | $0.05388 | $0.05410 | $0.05277 | $0.05366 | $67.07 | $91.86 |
| 2019-02-15 | $0.05362 | $0.05421 | $0.05343 | $0.05421 | $0 | $92.80 |
| 2019-02-16 | $0.05421 | $0.07061 | $0.05421 | $0.07054 | $9.41 | $120.76 |
| 2019-02-17 | $0.07053 | $0.07186 | $0.06392 | $0.07167 | $1.20 | $122.70 |
| 2019-02-18 | $0.07162 | $0.07315 | $0.05604 | $0.05853 | $3.15 | $100.21 |
| 2019-02-19 | $0.05863 | $0.06829 | $0.05840 | $0.06299 | $14.88 | $107.85 |
| 2019-02-20 | $0.06307 | $0.06420 | $0.06091 | $0.06420 | $112.44 | $109.90 |
| 2019-02-21 | $0.06417 | $0.06521 | $0.04418 | $0.06227 | $1.19 | $106.61 |
| 2019-02-22 | $0.06226 | $0.06397 | $0.03899 | $0.03904 | $45.67 | $66.83 |
| 2019-02-23 | $0.03901 | $0.06662 | $0.03861 | $0.06602 | $0.0001320 | $113.02 |
| 2019-02-24 | $0.06607 | $0.06753 | $0.03521 | $0.05794 | $354.33 | $99.19 |
| 2019-02-25 | $0.05764 | $0.06148 | $0.05764 | $0.05897 | $2.10 | $100.96 |
| 2019-02-26 | $0.05889 | $0.05928 | $0.05727 | $0.05866 | $11.40 | $100.42 |
| 2019-02-27 | $0.05871 | $0.05911 | $0.03628 | $0.03690 | $11.28 | $63.17 |
| 2019-02-28 | $0.03686 | $0.03707 | $0.03605 | $0.03645 | $48.60 | $62.39 |