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 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.1081 | $0.1241 | $0.1048 | $0.1055 | $229,543 | $30,929,021 |
| 2019-10-02 | $0.1055 | $0.1107 | $0.08721 | $0.1004 | $269,805 | $29,424,644 |
| 2019-10-03 | $0.1004 | $0.1132 | $0.09726 | $0.1005 | $135,618 | $29,467,110 |
| 2019-10-04 | $0.1005 | $0.1292 | $0.09591 | $0.09778 | $445,879 | $28,665,059 |
| 2019-10-05 | $0.09778 | $0.09950 | $0.09406 | $0.09669 | $239,002 | $28,344,592 |
| 2019-10-06 | $0.09668 | $0.1085 | $0.08598 | $0.09423 | $134,480 | $27,624,933 |
| 2019-10-07 | $0.09415 | $0.09418 | $0.07748 | $0.07764 | $118,813 | $22,761,024 |
| 2019-10-08 | $0.07762 | $0.1019 | $0.07760 | $0.09321 | $144,282 | $27,324,251 |
| 2019-10-09 | $0.09321 | $0.1001 | $0.07008 | $0.09595 | $315,815 | $28,128,313 |
| 2019-10-10 | $0.09595 | $0.1071 | $0.09156 | $0.1064 | $124,330 | $31,194,192 |
| 2019-10-11 | $0.1065 | $0.1072 | $0.08278 | $0.08278 | $43,003.42 | $24,267,084 |
| 2019-10-12 | $0.08276 | $0.08973 | $0.08276 | $0.08909 | $56,668.52 | $26,116,224 |
| 2019-10-13 | $0.1080 | $0.1139 | $0.09051 | $0.09356 | $123,930 | $27,426,757 |
| 2019-10-14 | $0.09356 | $0.1230 | $0.07990 | $0.1063 | $261,722 | $31,156,263 |
| 2019-10-15 | $0.1063 | $0.1067 | $0.08670 | $0.08694 | $185,186 | $25,486,766 |
| 2019-10-16 | $0.08694 | $0.09197 | $0.08537 | $0.08601 | $389,802 | $25,214,987 |
| 2019-10-17 | $0.08600 | $0.08725 | $0.08429 | $0.08659 | $216,363 | $25,384,002 |
| 2019-10-18 | $0.08656 | $0.1117 | $0.08131 | $0.1096 | $3,740.61 | $32,124,585 |
| 2019-10-19 | $0.1096 | $0.1107 | $0.1094 | $0.1106 | $0.09242 | $32,423,064 |
| 2019-10-20 | $0.1106 | $0.1106 | $0.08747 | $0.09489 | $2,178.31 | $27,816,419 |
| 2019-10-21 | $0.09491 | $0.1218 | $0.01766 | $0.1209 | $2,018.57 | $35,437,594 |
| 2019-10-22 | $0.1209 | $0.1210 | $0.1087 | $0.1088 | $2,603.99 | $31,885,959 |
| 2019-10-23 | $0.1088 | $0.1091 | $0.1007 | $0.1013 | $2,349.32 | $29,697,948 |
| 2019-10-24 | $0.1013 | $0.1016 | $0.05625 | $0.05625 | $13.43 | $16,489,505 |
| 2019-10-25 | $0.05625 | $0.1247 | $0.04133 | $0.04710 | $15.26 | $13,806,848 |
| 2019-10-26 | $0.04708 | $0.1227 | $0.04706 | $0.1163 | $2,142.90 | $34,094,295 |
| 2019-10-27 | $0.1163 | $0.1174 | $0.03841 | $0.04039 | $101.16 | $11,840,948 |
| 2019-10-28 | $0.04037 | $0.09258 | $0.01973 | $0.02013 | $83.58 | $5,900,218 |
| 2019-10-29 | $0.02013 | $0.02048 | $0.002445 | $0.002456 | $44.44 | $719,905 |
| 2019-10-30 | $0.002456 | $0.1026 | $0.002456 | $0.007058 | $11,676.55 | $2,069,171 |
| 2019-10-31 | $0.007057 | $0.007086 | $0.0003536 | $0.001045 | $12,464.01 | $306,274 |