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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.1557 | $0.2700 | $0.1557 | $0.1596 | $212,187 | $46,789,519 |
| 2019-09-02 | $0.1596 | $0.2355 | $0.1195 | $0.1618 | $253,780 | $47,434,455 |
| 2019-09-03 | $0.1618 | $0.1700 | $0.1322 | $0.1586 | $335,986 | $46,492,903 |
| 2019-09-04 | $0.1586 | $0.1600 | $0.1361 | $0.1369 | $403,175 | $40,127,887 |
| 2019-09-05 | $0.1369 | $0.1468 | $0.1044 | $0.1048 | $264,893 | $30,724,928 |
| 2019-09-06 | $0.1048 | $0.1478 | $0.1047 | $0.1097 | $270,682 | $32,168,838 |
| 2019-09-07 | $0.1098 | $0.1488 | $0.1097 | $0.1389 | $217,271 | $40,718,617 |
| 2019-09-08 | $0.1389 | $0.1404 | $0.1117 | $0.1356 | $169,869 | $39,763,374 |
| 2019-09-09 | $0.1356 | $0.1358 | $0.1037 | $0.1257 | $256,739 | $36,840,562 |
| 2019-09-10 | $0.1256 | $0.1323 | $0.1061 | $0.1091 | $63,527.54 | $31,982,112 |
| 2019-09-11 | $0.1091 | $0.1618 | $0.1078 | $0.1125 | $45,347.64 | $32,992,456 |
| 2019-09-12 | $0.1125 | $0.1265 | $0.1121 | $0.1242 | $86,387.04 | $36,396,100 |
| 2019-09-13 | $0.1242 | $0.1475 | $0.1123 | $0.1185 | $58,109.93 | $34,733,327 |
| 2019-09-14 | $0.1184 | $0.1226 | $0.09095 | $0.1219 | $58,685.91 | $35,729,819 |
| 2019-09-15 | $0.1219 | $0.1221 | $0.1087 | $0.1135 | $54,488.84 | $33,274,198 |
| 2019-09-16 | $0.1135 | $0.1545 | $0.1066 | $0.1076 | $124,117 | $31,537,851 |
| 2019-09-17 | $0.1076 | $0.1160 | $0.1044 | $0.1060 | $71,285.47 | $31,079,719 |
| 2019-09-18 | $0.1060 | $0.1171 | $0.1060 | $0.1165 | $68,802.61 | $34,151,237 |
| 2019-09-19 | $0.1165 | $0.1229 | $0.1003 | $0.1046 | $77,502.18 | $30,660,385 |
| 2019-09-20 | $0.1047 | $0.1079 | $0.1032 | $0.1055 | $145,329 | $30,928,971 |
| 2019-09-21 | $0.1055 | $0.1146 | $0.1044 | $0.1143 | $77,563.13 | $33,503,619 |
| 2019-09-22 | $0.1143 | $0.1233 | $0.1107 | $0.1232 | $11,098.90 | $36,130,796 |
| 2019-09-23 | $0.1233 | $0.1769 | $0.07533 | $0.07533 | $188,790 | $22,083,066 |
| 2019-09-24 | $0.07534 | $0.1741 | $0.06752 | $0.1001 | $9,317.54 | $29,349,694 |
| 2019-09-25 | $0.1001 | $0.1419 | $0.09110 | $0.1368 | $490,668 | $40,112,483 |
| 2019-09-26 | $0.1368 | $0.1382 | $0.09334 | $0.1194 | $324,929 | $34,995,032 |
| 2019-09-27 | $0.1194 | $0.1242 | $0.09031 | $0.1241 | $357,810 | $36,370,083 |
| 2019-09-28 | $0.1241 | $0.1251 | $0.09023 | $0.1150 | $263,235 | $33,723,511 |
| 2019-09-29 | $0.1150 | $0.1163 | $0.1030 | $0.1151 | $394,027 | $33,744,750 |
| 2019-09-30 | $0.1151 | $0.1174 | $0.1041 | $0.1081 | $2,448.31 | $31,697,917 |