Japan Content Token JCT
Xếp hạng #?
16:17:09 14/06/2021
Japan Content Token (JCT)
Không theo dõi
Lịch sử giá Japan Content Token (JCT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.04514 | $0.07383 | $0.04238 | $0.04265 | $98,845.00 | $12,503,180 |
| 2019-05-02 | $0.04265 | $0.04642 | $0.03399 | $0.03956 | $578,763 | $11,597,517 |
| 2019-05-03 | $0.03955 | $0.04379 | $0.03918 | $0.04118 | $341,230 | $12,071,719 |
| 2019-05-04 | $0.04117 | $0.04972 | $0.04005 | $0.04233 | $220,989 | $12,410,009 |
| 2019-05-05 | $0.04068 | $0.04931 | $0.03755 | $0.04181 | $221,131 | $12,257,361 |
| 2019-05-06 | $0.04181 | $0.1426 | $0.03227 | $0.1418 | $175,919 | $41,564,666 |
| 2019-05-07 | $0.1418 | $0.3915 | $0.04592 | $0.2888 | $636,299 | $84,661,100 |
| 2019-05-08 | $0.2885 | $0.3105 | $0.1380 | $0.2089 | $487,577 | $61,237,324 |
| 2019-05-09 | $0.2089 | $0.2785 | $0.1690 | $0.2779 | $161,878 | $81,461,879 |
| 2019-05-10 | $0.2779 | $0.2780 | $0.1634 | $0.1979 | $1,084,009 | $58,011,716 |
| 2019-05-11 | $0.1980 | $0.2299 | $0.1550 | $0.1863 | $676,572 | $54,619,936 |
| 2019-05-12 | $0.1862 | $0.2162 | $0.1654 | $0.1767 | $823,958 | $51,794,636 |
| 2019-05-13 | $0.1767 | $0.2034 | $0.1562 | $0.1742 | $477,298 | $51,070,743 |
| 2019-05-14 | $0.1742 | $0.1865 | $0.1309 | $0.1491 | $721,968 | $43,701,485 |
| 2019-05-15 | $0.1491 | $0.1707 | $0.1239 | $0.1255 | $817,901 | $36,792,533 |
| 2019-05-16 | $0.1254 | $0.1648 | $0.09649 | $0.1626 | $692,750 | $47,673,778 |
| 2019-05-17 | $0.1625 | $0.1639 | $0.1191 | $0.1422 | $592,194 | $41,699,009 |
| 2019-05-18 | $0.1422 | $0.1657 | $0.1183 | $0.1465 | $540,769 | $42,957,752 |
| 2019-05-19 | $0.1464 | $0.1867 | $0.1269 | $0.1629 | $613,632 | $47,757,636 |
| 2019-05-20 | $0.1629 | $0.2195 | $0.1542 | $0.2052 | $412,324 | $60,145,203 |
| 2019-05-21 | $0.2052 | $0.2081 | $0.1405 | $0.1569 | $485,979 | $46,002,670 |
| 2019-05-22 | $0.1569 | $0.1966 | $0.1373 | $0.1375 | $380,738 | $40,301,082 |
| 2019-05-23 | $0.1375 | $0.1402 | $0.1009 | $0.1221 | $449,879 | $35,802,015 |
| 2019-05-24 | $0.1384 | $0.1952 | $0.1380 | $0.1549 | $560,339 | $45,397,161 |
| 2019-05-25 | $0.1549 | $0.1771 | $0.09376 | $0.1208 | $370,849 | $35,421,764 |
| 2019-05-26 | $0.1208 | $0.1883 | $0.1199 | $0.1519 | $325,087 | $44,517,692 |
| 2019-05-27 | $0.1518 | $0.1541 | $0.1132 | $0.1509 | $347,558 | $44,237,003 |
| 2019-05-28 | $0.1508 | $0.1860 | $0.1442 | $0.1580 | $188,729 | $46,331,159 |
| 2019-05-29 | $0.1580 | $0.1594 | $0.1057 | $0.1059 | $197,708 | $31,038,771 |
| 2019-05-30 | $0.1059 | $0.1306 | $0.1046 | $0.1064 | $136,552 | $31,186,590 |
| 2019-05-31 | $0.1064 | $0.1268 | $0.1057 | $0.1232 | $130,337 | $36,110,343 |