Global Jobcoin GJC
Xếp hạng #?
01:24:38 19/06/2018
Global Jobcoin (GJC)
Không hoạt động
Lịch sử giá Global Jobcoin (GJC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.3838 | $35.61 | $0.2463 | $0.2465 | $17,509.00 | $3,315,061 |
| 2018-03-02 | $0.2464 | $341.65 | $0.2014 | $0.5775 | $13,736.70 | $7,767,359 |
| 2018-03-03 | $0.5813 | $1.12 | $0.2409 | $0.4446 | $23,297.10 | $5,979,774 |
| 2018-03-04 | $0.4445 | $0.4497 | $0.3322 | $0.3624 | $1,905.91 | $4,874,466 |
| 2018-03-05 | $0.3625 | $0.4507 | $0.3621 | $0.4431 | $5,493.89 | $5,959,706 |
| 2018-03-06 | $0.4430 | $0.5344 | $0.2622 | $0.4176 | $7,264.46 | $5,617,094 |
| 2018-03-07 | $0.4180 | $0.4657 | $0.2670 | $0.3530 | $2,256.50 | $4,747,310 |
| 2018-03-08 | $0.3524 | $0.4094 | $0.2528 | $0.2609 | $1,736.50 | $3,509,063 |
| 2018-03-09 | $0.2604 | $0.3554 | $0.2376 | $0.3418 | $166.14 | $4,597,168 |
| 2018-03-10 | $0.3416 | $0.3507 | $0.2377 | $0.2394 | $947.84 | $3,220,211 |
| 2018-03-11 | $0.2387 | $0.3285 | $0.2331 | $0.3236 | $1,674.67 | $4,351,827 |
| 2018-03-12 | $0.3232 | $0.4597 | $0.2622 | $0.4131 | $2,847.80 | $5,555,628 |
| 2018-03-13 | $0.4126 | $0.4484 | $0.2193 | $0.4477 | $483.73 | $6,021,643 |
| 2018-03-14 | $0.4479 | $0.4555 | $0.2377 | $0.2471 | $1,530.25 | $3,323,897 |
| 2018-03-15 | $0.2473 | $0.4019 | $0.1557 | $0.3483 | $3,307.54 | $4,684,055 |
| 2018-03-16 | $0.3479 | $0.3554 | $0.3339 | $0.3483 | $1,122.96 | $4,684,579 |
| 2018-03-17 | $0.1882 | $0.2778 | $0.1704 | $0.1711 | $1,673.11 | $2,300,635 |
| 2018-03-18 | $0.1709 | $0.2466 | $0.1516 | $0.2429 | $457.08 | $3,266,762 |
| 2018-03-19 | $0.2419 | $0.2500 | $0.2290 | $0.2342 | $40.93 | $3,149,975 |
| 2018-03-20 | $0.2361 | $0.2361 | $0.1630 | $0.2072 | $13,086.40 | $2,786,651 |
| 2018-03-21 | $0.2085 | $0.2205 | $0.09229 | $0.2005 | $1,463.39 | $2,696,791 |
| 2018-03-22 | $0.2010 | $0.2072 | $0.1876 | $0.1922 | $328.38 | $2,584,833 |
| 2018-03-23 | $0.1921 | $0.1925 | $0.1813 | $0.1884 | $63.35 | $2,534,409 |
| 2018-03-24 | $0.1868 | $0.1872 | $0.1048 | $0.1052 | $177.31 | $1,415,034 |
| 2018-03-25 | $0.1039 | $0.1766 | $0.1032 | $0.1728 | $273.92 | $2,324,065 |
| 2018-03-26 | $0.1724 | $0.1735 | $0.1712 | $0.1716 | $272.08 | $2,308,382 |
| 2018-03-27 | $0.07160 | $0.1506 | $0.04861 | $0.1436 | $449.99 | $1,931,365 |
| 2018-03-28 | $0.1436 | $0.1493 | $0.1415 | $0.1432 | $440.20 | $1,925,864 |
| 2018-03-29 | $0.1434 | $0.1447 | $0.05952 | $0.06011 | $4,412.24 | $808,433 |
| 2018-03-30 | $0.05993 | $0.1278 | $0.02945 | $0.03165 | $1,468.33 | $425,629 |
| 2018-03-31 | $0.03162 | $0.1146 | $0.03162 | $0.1085 | $672.82 | $1,459,553 |