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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001044 | $0.001539 | $0.0003104 | $0.0007464 | $1,578.65 | $218,795 |
| 2019-11-02 | $0.0007464 | $0.0007474 | $0.0003187 | $0.0007281 | $2,570.72 | $213,454 |
| 2019-11-03 | $0.0007281 | $0.0007857 | $0.0001499 | $0.0001499 | $13,538.15 | $43,947.08 |
| 2019-11-04 | $0.0001498 | $0.0002307 | $0.00003956 | $0.0001405 | $3,668.12 | $41,188.91 |
| 2019-11-05 | $0.0001405 | $0.0002015 | $0.00008503 | $0.00008503 | $1,982.52 | $24,926.48 |
| 2019-11-06 | $0.00008501 | $0.0001197 | $0.00004447 | $0.00005448 | $2,738.97 | $15,970.26 |
| 2019-11-07 | $0.00005442 | $0.0001333 | $0.00005147 | $0.00007187 | $571.32 | $21,070.06 |
| 2019-11-08 | $0.00007189 | $0.0001645 | $0.00007060 | $0.0001644 | $956.09 | $48,205.39 |
| 2019-11-09 | $0.0001644 | $0.0001727 | $0.00009322 | $0.0001491 | $19.34 | $43,701.42 |
| 2019-11-10 | $0.0001491 | $0.0001496 | $0.00006356 | $0.00006360 | $3,908.76 | $18,643.68 |
| 2019-11-11 | $0.00006357 | $0.00007138 | $0.00004800 | $0.00006004 | $261.48 | $17,599.77 |
| 2019-11-12 | $0.00006004 | $0.00006868 | $0.00004660 | $0.00004895 | $194.31 | $14,350.89 |
| 2019-11-13 | $0.00004894 | $0.0001053 | $0.00004871 | $0.00007773 | $16.31 | $22,786.84 |
| 2019-11-14 | $0.00007774 | $0.00009232 | $0.00006786 | $0.00009216 | $1,364.13 | $27,016.40 |
| 2019-11-15 | $0.00009216 | $0.0001262 | $0.00009087 | $0.00009541 | $49.54 | $27,968.80 |
| 2019-11-16 | $0.00009542 | $0.0001480 | $0.00004701 | $0.00009174 | $2,790.05 | $26,893.81 |
| 2019-11-17 | $0.00009174 | $0.0001551 | $0.00009163 | $0.00009578 | $200.97 | $28,077.62 |
| 2019-11-18 | $0.00009576 | $0.0002952 | $0.00009549 | $0.0002169 | $237.68 | $63,585.70 |
| 2019-11-19 | $0.0002168 | $0.0002231 | $0.0001204 | $0.0001217 | $25.12 | $35,671.36 |
| 2019-11-20 | $0.0001217 | $0.0001378 | $0.0001091 | $0.0001371 | $33.16 | $40,181.13 |
| 2019-11-21 | $0.0001371 | $0.0001373 | $0.0001000 | $0.0001010 | $14.72 | $29,603.51 |
| 2019-11-22 | $0.0001010 | $0.0001630 | $0.00008466 | $0.0001559 | $172.98 | $45,697.20 |
| 2019-11-23 | $0.0001558 | $0.0001577 | $0.0001015 | $0.0001047 | $23.08 | $30,686.51 |
| 2019-11-24 | $0.0001047 | $0.0001566 | $0.00009263 | $0.0001077 | $167.68 | $31,559.58 |
| 2019-11-25 | $0.0001076 | $0.0001128 | $0.0001008 | $0.0001092 | $31.90 | $32,002.16 |
| 2019-11-26 | $0.0001092 | $0.0001440 | $0.00009111 | $0.0001128 | $474.19 | $33,060.35 |
| 2019-11-27 | $0.0001126 | $0.0001169 | $0.0001085 | $0.0001143 | $486.79 | $33,515.26 |
| 2019-11-28 | $0.0001145 | $0.0002625 | $0.00009442 | $0.0001034 | $3,674.55 | $30,313.93 |
| 2019-11-29 | $0.0001034 | $0.0003386 | $0.0001032 | $0.0003236 | $652.20 | $94,869.91 |
| 2019-11-30 | $0.0003236 | $0.0004731 | $0.0001927 | $0.0004724 | $1,157.20 | $138,492 |