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 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001438 | $0.0001451 | $0.0001434 | $0.0001448 | $0 | $42,439.72 |
| 2020-01-02 | $0.0001448 | $0.0001448 | $0.00009786 | $0.00009803 | $6.81 | $28,737.97 |
| 2020-01-03 | $0.00009802 | $0.0001223 | $0.00009761 | $0.0001120 | $20.59 | $32,839.87 |
| 2020-01-04 | $0.0001120 | $0.0001198 | $0.00009590 | $0.00009594 | $0 | $28,126.13 |
| 2020-01-05 | $0.00009594 | $0.0001036 | $0.00009594 | $0.0001021 | $7.13 | $29,937.50 |
| 2020-01-06 | $0.0001021 | $0.0001060 | $0.0001020 | $0.0001060 | $7.41 | $31,080.80 |
| 2020-01-07 | $0.0001060 | $0.0001063 | $0.0001050 | $0.0001051 | $0 | $30,797.63 |
| 2020-01-08 | $0.0001051 | $0.0001062 | $0.0001030 | $0.0001046 | $7.31 | $30,652.43 |
| 2020-01-09 | $0.0001045 | $0.0002298 | $0.0001021 | $0.0002298 | $37.05 | $67,353.67 |
| 2020-01-10 | $0.0002298 | $0.0002299 | $0.0001966 | $0.0002105 | $166.71 | $61,714.17 |
| 2020-01-11 | $0.0002106 | $0.0002113 | $0.0001041 | $0.0001044 | $7.30 | $30,618.24 |
| 2020-01-12 | $0.0001044 | $0.0001056 | $0.0001043 | $0.0001054 | $0 | $30,885.88 |
| 2020-01-13 | $0.0001054 | $0.0001054 | $0.0001044 | $0.0001051 | $7.34 | $30,800.06 |
| 2020-01-14 | $0.0001050 | $0.0001329 | $0.0001049 | $0.0001324 | $11.12 | $38,825.35 |
| 2020-01-15 | $0.0001323 | $0.0001758 | $0.0001149 | $0.0001161 | $8.12 | $34,020.99 |
| 2020-01-16 | $0.0001161 | $0.0001165 | $0.0001127 | $0.0001149 | $0 | $33,688.38 |
| 2020-01-17 | $0.0001149 | $0.0001149 | $0.0001149 | $0.0001149 | $0 | $33,688.38 |
| 2020-01-18 | $0.0001149 | $0.0001149 | $0.0001149 | $0.0001149 | $0 | $33,688.38 |
| 2020-01-19 | $0.0001149 | $0.0001149 | $0.0001149 | $0.0001149 | $0 | $33,688.38 |
| 2020-01-20 | $0.0001149 | $0.0001176 | $0.0001149 | $0.0001166 | $8.15 | $34,175.76 |
| 2020-01-21 | $0.0001166 | $0.0001177 | $0.0001161 | $0.0001177 | $0 | $34,492.97 |
| 2020-01-22 | $0.0001177 | $0.0001177 | $0.0001177 | $0.0001177 | $0.0002491 | $34,492.97 |
| 2020-01-23 | $0.0001177 | $0.0001177 | $0.0001130 | $0.0001144 | $8.01 | $33,540.66 |
| 2020-01-24 | $0.0001144 | $0.0001146 | $0.0001112 | $0.0001136 | $0 | $33,296.02 |
| 2020-01-25 | $0.0001136 | $0.0001136 | $0.0001136 | $0.0001136 | $0 | $33,296.02 |
| 2020-01-26 | $0.0001136 | $0.0001153 | $0.0001122 | $0.0001152 | $0 | $33,759.11 |
| 2020-01-27 | $0.0001152 | $0.0001196 | $0.0001152 | $0.0001185 | $10.10 | $34,751.90 |
| 2020-01-28 | $0.0001186 | $0.0002390 | $0.0001178 | $0.0001217 | $528.96 | $35,664.66 |
| 2020-01-29 | $0.0001217 | $0.0001227 | $0.0001216 | $0.0001225 | $0 | $35,901.74 |
| 2020-01-30 | $0.0001225 | $0.0001269 | $0.0001210 | $0.0001261 | $8.78 | $36,969.59 |
| 2020-01-31 | $0.0001261 | $0.0001264 | $0.0001242 | $0.0001248 | $0 | $36,586.17 |