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 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.2582 | $0.2768 | $0.2439 | $0.2678 | $260,726 | $78,519,755 |
| 2019-08-02 | $0.2679 | $0.2769 | $0.2258 | $0.2725 | $365,962 | $79,891,028 |
| 2019-08-03 | $0.2726 | $0.2865 | $0.1826 | $0.1995 | $38,256.50 | $58,474,195 |
| 2019-08-04 | $0.1995 | $0.2700 | $0.1790 | $0.2653 | $337,522 | $77,784,039 |
| 2019-08-05 | $0.2653 | $0.2803 | $0.1600 | $0.2506 | $538,070 | $73,455,344 |
| 2019-08-06 | $0.2504 | $0.2504 | $0.1676 | $0.2020 | $335,527 | $59,215,556 |
| 2019-08-07 | $0.2020 | $0.2408 | $0.2009 | $0.2334 | $546,907 | $68,407,891 |
| 2019-08-08 | $0.2334 | $0.2433 | $0.1763 | $0.2281 | $180,778 | $66,870,819 |
| 2019-08-09 | $0.2281 | $0.2305 | $0.1970 | $0.2168 | $240,216 | $63,556,271 |
| 2019-08-10 | $0.2168 | $0.2201 | $0.1612 | $0.2053 | $440,062 | $60,192,180 |
| 2019-08-11 | $0.2053 | $0.2102 | $0.1797 | $0.1952 | $206,422 | $57,214,275 |
| 2019-08-12 | $0.1952 | $0.2019 | $0.1445 | $0.1988 | $224,238 | $58,269,412 |
| 2019-08-13 | $0.1988 | $0.2087 | $0.1783 | $0.2046 | $311,398 | $59,975,540 |
| 2019-08-14 | $0.2045 | $0.2046 | $0.1871 | $0.1886 | $438,020 | $55,282,814 |
| 2019-08-15 | $0.1886 | $0.2255 | $0.1708 | $0.1738 | $292,927 | $50,941,318 |
| 2019-08-16 | $0.1738 | $0.2170 | $0.1633 | $0.2103 | $508,522 | $61,638,021 |
| 2019-08-17 | $0.2103 | $0.2103 | $0.1598 | $0.1897 | $622,744 | $55,603,736 |
| 2019-08-18 | $0.1897 | $0.2117 | $0.1479 | $0.1479 | $320,679 | $43,359,271 |
| 2019-08-19 | $0.1480 | $0.2165 | $0.1446 | $0.1769 | $703,403 | $51,850,241 |
| 2019-08-20 | $0.1769 | $0.2097 | $0.1525 | $0.2081 | $868,520 | $61,001,195 |
| 2019-08-21 | $0.2081 | $0.2239 | $0.1621 | $0.2184 | $1,163,749 | $64,028,802 |
| 2019-08-22 | $0.2184 | $0.2246 | $0.1729 | $0.1730 | $478,512 | $50,715,768 |
| 2019-08-23 | $0.1730 | $0.1888 | $0.1712 | $0.1771 | $282,723 | $51,916,446 |
| 2019-08-24 | $0.1771 | $0.1824 | $0.1592 | $0.1640 | $392,815 | $48,088,579 |
| 2019-08-25 | $0.1640 | $0.2905 | $0.1639 | $0.1919 | $252,763 | $56,254,353 |
| 2019-08-26 | $0.1921 | $0.1921 | $0.1431 | $0.1692 | $314,964 | $49,605,036 |
| 2019-08-27 | $0.1692 | $0.3416 | $0.1596 | $0.2864 | $476,384 | $83,969,942 |
| 2019-08-28 | $0.2864 | $0.2865 | $0.1409 | $0.1452 | $235,395 | $42,557,458 |
| 2019-08-29 | $0.1452 | $0.3358 | $0.1368 | $0.1541 | $114,348 | $45,188,018 |
| 2019-08-30 | $0.1541 | $0.1836 | $0.1467 | $0.1795 | $209,947 | $52,617,073 |
| 2019-08-31 | $0.1795 | $0.1800 | $0.1523 | $0.1557 | $167,111 | $45,650,419 |