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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.1370 | $0.1799 | $0.1302 | $0.1332 | $705,645 | $39,040,406 |
| 2019-07-02 | $0.1333 | $0.1721 | $0.1198 | $0.1349 | $259,269 | $39,549,791 |
| 2019-07-03 | $0.1349 | $0.1484 | $0.1269 | $0.1483 | $575,080 | $43,473,922 |
| 2019-07-04 | $0.1483 | $0.1688 | $0.1124 | $0.1551 | $23,783.98 | $45,474,755 |
| 2019-07-05 | $0.1551 | $0.1592 | $0.1335 | $0.1345 | $417,088 | $39,421,899 |
| 2019-07-06 | $0.1344 | $0.1434 | $0.1344 | $0.1405 | $319,863 | $41,186,739 |
| 2019-07-07 | $0.1405 | $0.1594 | $0.1238 | $0.1372 | $774,107 | $40,217,509 |
| 2019-07-08 | $0.1372 | $0.2497 | $0.1365 | $0.2469 | $312,587 | $72,365,170 |
| 2019-07-09 | $0.2469 | $0.3562 | $0.1384 | $0.1478 | $112,899 | $43,328,377 |
| 2019-07-10 | $0.1478 | $0.3010 | $0.1476 | $0.2365 | $726,142 | $69,342,449 |
| 2019-07-11 | $0.2365 | $0.3196 | $0.1341 | $0.2780 | $135,118 | $81,504,720 |
| 2019-07-12 | $0.2781 | $0.2832 | $0.2071 | $0.2118 | $55,806.30 | $62,088,431 |
| 2019-07-13 | $0.2119 | $0.2539 | $0.08643 | $0.1608 | $157,926 | $47,141,461 |
| 2019-07-14 | $0.1608 | $0.2075 | $0.1375 | $0.1983 | $144,576 | $58,134,138 |
| 2019-07-15 | $0.1984 | $0.2234 | $0.1017 | $0.1414 | $16,590.55 | $41,460,725 |
| 2019-07-16 | $0.1413 | $0.2124 | $0.1277 | $0.1283 | $20,332.05 | $37,618,891 |
| 2019-07-17 | $0.1279 | $0.2281 | $0.1252 | $0.1727 | $100,354 | $50,629,972 |
| 2019-07-18 | $0.1727 | $0.3560 | $0.1645 | $0.2330 | $165,921 | $68,303,966 |
| 2019-07-19 | $0.2330 | $0.2759 | $0.2283 | $0.2577 | $889,670 | $75,553,531 |
| 2019-07-20 | $0.2578 | $0.3043 | $0.2454 | $0.2689 | $904,390 | $78,835,150 |
| 2019-07-21 | $0.2689 | $0.3005 | $0.2647 | $0.3001 | $863,722 | $87,977,980 |
| 2019-07-22 | $0.3001 | $0.3050 | $0.2631 | $0.2726 | $873,483 | $79,916,606 |
| 2019-07-23 | $0.2726 | $0.2927 | $0.2567 | $0.2683 | $603,044 | $78,638,428 |
| 2019-07-24 | $0.2683 | $0.2683 | $0.2256 | $0.2633 | $385,264 | $77,183,694 |
| 2019-07-25 | $0.2632 | $0.2704 | $0.2279 | $0.2283 | $743,926 | $66,929,792 |
| 2019-07-26 | $0.2282 | $0.2736 | $0.2153 | $0.2686 | $302,210 | $78,732,266 |
| 2019-07-27 | $0.2686 | $0.3046 | $0.2282 | $0.2299 | $131,594 | $67,384,937 |
| 2019-07-28 | $0.2299 | $0.2425 | $0.1814 | $0.2152 | $56,424.50 | $63,078,941 |
| 2019-07-29 | $0.2152 | $0.2858 | $0.2150 | $0.2312 | $31,091.10 | $67,762,043 |
| 2019-07-30 | $0.2312 | $0.2317 | $0.1709 | $0.1777 | $13,117.36 | $52,105,022 |
| 2019-07-31 | $0.1777 | $0.2581 | $0.1777 | $0.2581 | $562,086 | $75,656,326 |