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 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.1232 | $0.1603 | $0.1144 | $0.1592 | $110,341 | $46,656,084 |
| 2019-06-02 | $0.1592 | $0.1620 | $0.1449 | $0.1574 | $155,662 | $46,152,970 |
| 2019-06-03 | $0.1574 | $0.1603 | $0.1148 | $0.1151 | $192,618 | $33,748,468 |
| 2019-06-04 | $0.1151 | $0.1221 | $0.1076 | $0.1221 | $92,952.54 | $35,785,848 |
| 2019-06-05 | $0.1221 | $0.1468 | $0.1221 | $0.1311 | $75,660.10 | $38,442,831 |
| 2019-06-06 | $0.1311 | $0.1311 | $0.1162 | $0.1181 | $107,199 | $34,617,675 |
| 2019-06-07 | $0.1181 | $0.1244 | $0.1117 | $0.1127 | $95,174.55 | $33,025,502 |
| 2019-06-08 | $0.1126 | $0.1300 | $0.1011 | $0.1025 | $35,795.52 | $30,053,804 |
| 2019-06-09 | $0.1025 | $0.1044 | $0.08962 | $0.1034 | $59,002.88 | $30,316,537 |
| 2019-06-10 | $0.1033 | $0.1083 | $0.09671 | $0.1006 | $49,070.12 | $29,484,960 |
| 2019-06-11 | $0.1007 | $0.1065 | $0.08679 | $0.1058 | $27,619.99 | $31,020,963 |
| 2019-06-12 | $0.1058 | $0.1080 | $0.09232 | $0.09423 | $34,397.24 | $27,625,062 |
| 2019-06-13 | $0.09425 | $0.1024 | $0.08491 | $0.09926 | $88,793.31 | $29,098,844 |
| 2019-06-14 | $0.09936 | $0.1379 | $0.08007 | $0.1374 | $484,056 | $40,264,859 |
| 2019-06-15 | $0.1374 | $0.1516 | $0.1122 | $0.1194 | $567,974 | $35,007,520 |
| 2019-06-16 | $0.1194 | $0.1478 | $0.1089 | $0.1402 | $625,701 | $41,096,323 |
| 2019-06-17 | $0.1403 | $0.1694 | $0.1161 | $0.1678 | $507,550 | $49,200,708 |
| 2019-06-18 | $0.1678 | $0.1846 | $0.1061 | $0.1506 | $500,665 | $44,154,997 |
| 2019-06-19 | $0.1507 | $0.1837 | $0.1233 | $0.1835 | $291,667 | $53,796,884 |
| 2019-06-20 | $0.1835 | $0.1881 | $0.1472 | $0.1562 | $803,691 | $45,784,505 |
| 2019-06-21 | $0.1563 | $0.1764 | $0.1519 | $0.1544 | $312,230 | $45,249,912 |
| 2019-06-22 | $0.1546 | $0.1955 | $0.1540 | $0.1820 | $905,846 | $53,345,419 |
| 2019-06-23 | $0.1820 | $0.1870 | $0.1519 | $0.1528 | $781,153 | $44,790,315 |
| 2019-06-24 | $0.1528 | $0.1711 | $0.1437 | $0.1641 | $692,260 | $48,119,487 |
| 2019-06-25 | $0.1641 | $0.1720 | $0.1254 | $0.1670 | $681,686 | $48,960,463 |
| 2019-06-26 | $0.1670 | $0.1834 | $0.1190 | $0.1632 | $359,758 | $47,832,917 |
| 2019-06-27 | $0.1632 | $0.1668 | $0.1169 | $0.1245 | $326,147 | $36,497,671 |
| 2019-06-28 | $0.1247 | $0.1972 | $0.1241 | $0.1470 | $311,555 | $43,096,941 |
| 2019-06-29 | $0.1472 | $0.2256 | $0.1376 | $0.1573 | $629,347 | $46,106,239 |
| 2019-06-30 | $0.1571 | $0.2158 | $0.1370 | $0.1370 | $596,908 | $40,166,275 |