Global Jobcoin GJC
Xếp hạng #?
01:24:38 19/06/2018
Global Jobcoin (GJC)
Không hoạt động
Lịch sử giá Global Jobcoin (GJC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1870 | $0.3875 | $0.1806 | $0.3867 | $35,501.50 | $5,200,709 |
| 2018-02-02 | $0.3853 | $0.4905 | $0.1664 | $0.2044 | $26,181.20 | $2,748,843 |
| 2018-02-03 | $0.2054 | $0.3321 | $0.1916 | $0.3004 | $77,359.30 | $4,040,392 |
| 2018-02-04 | $0.3003 | $0.3003 | $0.1517 | $0.2548 | $58,098.40 | $3,426,669 |
| 2018-02-05 | $0.2523 | $0.2700 | $0.1065 | $0.2395 | $45,612.50 | $3,221,650 |
| 2018-02-06 | $0.2404 | $0.2468 | $0.1627 | $0.2431 | $55,509.00 | $3,269,129 |
| 2018-02-07 | $0.2428 | $0.5295 | $0.1913 | $0.3733 | $49,204.70 | $5,020,883 |
| 2018-02-08 | $0.3723 | $0.8319 | $0.2423 | $0.5902 | $125,868 | $7,938,671 |
| 2018-02-09 | $0.5910 | $0.6282 | $0.2406 | $0.6270 | $55,992.80 | $8,432,663 |
| 2018-02-10 | $0.6267 | $0.6650 | $0.2682 | $0.4770 | $2,907.05 | $6,416,226 |
| 2018-02-11 | $0.4763 | $0.4763 | $0.4380 | $0.4422 | $1,631.01 | $5,948,233 |
| 2018-02-13 | $0.2711 | $0.3215 | $0.2568 | $0.3141 | $107,715 | $4,224,724 |
| 2018-02-14 | $0.3140 | $0.3395 | $0.2674 | $0.3370 | $113,179 | $4,532,272 |
| 2018-02-15 | $0.3371 | $0.3465 | $0.2829 | $0.3181 | $120,140 | $4,278,309 |
| 2018-02-16 | $0.3141 | $0.3211 | $0.2848 | $0.3159 | $108,779 | $4,248,773 |
| 2018-02-17 | $0.3161 | $0.3274 | $0.2501 | $0.3270 | $186,554 | $4,398,552 |
| 2018-02-18 | $0.3252 | $0.3290 | $0.2389 | $0.3059 | $210,452 | $4,113,950 |
| 2018-02-19 | $0.3048 | $0.3164 | $0.2241 | $0.2248 | $189,378 | $3,023,949 |
| 2018-02-20 | $0.2249 | $0.5201 | $0.2246 | $0.2842 | $115,346 | $3,822,542 |
| 2018-02-21 | $0.2839 | $0.3753 | $0.1315 | $0.3448 | $629.62 | $4,637,182 |
| 2018-02-22 | $0.3442 | $0.3771 | $0.2097 | $0.2100 | $669.08 | $2,824,580 |
| 2018-02-23 | $0.2097 | $0.4384 | $0.1332 | $0.2741 | $111,425 | $3,686,818 |
| 2018-02-24 | $0.2739 | $0.4197 | $0.2623 | $0.4171 | $83.09 | $5,610,477 |
| 2018-02-25 | $0.4162 | $0.4239 | $0.4126 | $0.4176 | $83.19 | $5,616,973 |
| 2018-02-26 | $0.4198 | $0.8039 | $0.3891 | $0.3891 | $39,091.50 | $5,233,850 |
| 2018-02-27 | $0.3902 | $0.4017 | $0.3883 | $0.3890 | $45.90 | $5,231,618 |
| 2018-02-28 | $0.3891 | $0.3934 | $0.3837 | $0.3837 | $0.3837 | $5,160,763 |