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 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0004725 | $0.0009963 | $0.0001749 | $0.0009960 | $243.20 | $291,983 |
| 2019-12-02 | $0.001054 | $0.001453 | $0.0001780 | $0.0001818 | $330.85 | $53,295.50 |
| 2019-12-03 | $0.0001818 | $0.0002359 | $0.0001742 | $0.0001744 | $170.46 | $51,112.03 |
| 2019-12-04 | $0.0001744 | $0.0002218 | $0.0001227 | $0.0001860 | $301.55 | $54,539.71 |
| 2019-12-05 | $0.0001860 | $0.0002458 | $0.0001807 | $0.0001904 | $157.47 | $55,805.98 |
| 2019-12-06 | $0.0001906 | $0.001530 | $0.0001886 | $0.0003062 | $1,318.69 | $89,758.84 |
| 2019-12-07 | $0.0003062 | $0.0005207 | $0.0002258 | $0.0004467 | $1,500.10 | $130,955 |
| 2019-12-08 | $0.0004467 | $0.0004586 | $0.0004436 | $0.0004536 | $10.21 | $132,985 |
| 2019-12-09 | $0.0004536 | $0.0004557 | $0.0001451 | $0.0001872 | $20.21 | $54,889.71 |
| 2019-12-10 | $0.0001873 | $0.0003877 | $0.0001452 | $0.0003874 | $303.76 | $113,572 |
| 2019-12-11 | $0.0003872 | $0.0003959 | $0.0002185 | $0.0002248 | $152.75 | $65,899.48 |
| 2019-12-12 | $0.0002248 | $0.0006377 | $0.0001307 | $0.0003378 | $465.22 | $99,032.54 |
| 2019-12-13 | $0.0003377 | $0.0003383 | $0.0002146 | $0.0003084 | $880.03 | $90,419.90 |
| 2019-12-14 | $0.0003084 | $0.0003093 | $0.0001439 | $0.0002229 | $285.79 | $65,347.80 |
| 2019-12-15 | $0.0002229 | $0.0002246 | $0.0001894 | $0.0001900 | $12.95 | $55,701.74 |
| 2019-12-16 | $0.0001900 | $0.0003585 | $0.0001494 | $0.0001498 | $9.75 | $43,925.07 |
| 2019-12-17 | $0.0001498 | $0.0001500 | $0.0001459 | $0.0001462 | $9.27 | $42,872.03 |
| 2019-12-18 | $0.0001462 | $0.0001643 | $0.0001231 | $0.0001639 | $266.75 | $48,058.19 |
| 2019-12-19 | $0.0001639 | $0.0001799 | $0.0001278 | $0.0001799 | $142.57 | $52,732.61 |
| 2019-12-20 | $0.0001799 | $0.0001928 | $0.0001502 | $0.0001830 | $13.11 | $53,653.47 |
| 2019-12-21 | $0.0001830 | $0.0001840 | $0.0001500 | $0.0001814 | $12.83 | $53,171.67 |
| 2019-12-22 | $0.0001814 | $0.0001928 | $0.0001509 | $0.0001893 | $17.25 | $55,493.29 |
| 2019-12-23 | $0.0001893 | $0.0001994 | $0.0001836 | $0.0001934 | $19.31 | $56,708.32 |
| 2019-12-24 | $0.0001934 | $0.0001939 | $0.0001288 | $0.0001296 | $526.38 | $37,990.46 |
| 2019-12-25 | $0.0001296 | $0.0001296 | $0.0001249 | $0.0001267 | $0 | $37,141.98 |
| 2019-12-26 | $0.0001267 | $0.0001537 | $0.0001267 | $0.0001524 | $9.57 | $44,687.12 |
| 2019-12-27 | $0.0001524 | $0.0001525 | $0.0001299 | $0.0001312 | $54.28 | $38,459.84 |
| 2019-12-28 | $0.0001312 | $0.0001320 | $0.0001109 | $0.0001143 | $8.00 | $33,498.26 |
| 2019-12-29 | $0.0001143 | $0.0001164 | $0.0001140 | $0.0001162 | $0 | $34,055.49 |
| 2019-12-30 | $0.0001162 | $0.0001162 | $0.00009986 | $0.0001004 | $6.99 | $29,434.58 |
| 2019-12-31 | $0.0001004 | $0.0001441 | $0.0001000 | $0.0001438 | $0.8174 | $42,169.63 |