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 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.004698 | $0.004883 | $0.004674 | $0.004874 | $0 | $1,428,934 |
| 2021-05-02 | $0.004874 | $0.004888 | $0.004736 | $0.004840 | $0 | $1,418,855 |
| 2021-05-03 | $0.004840 | $0.005365 | $0.004839 | $0.005325 | $0 | $1,561,041 |
| 2021-05-04 | $0.005338 | $0.005389 | $0.004968 | $0.005016 | $0 | $1,470,516 |
| 2021-05-05 | $0.005031 | $0.005448 | $0.004979 | $0.005439 | $0 | $1,594,588 |
| 2021-05-06 | $0.005437 | $0.005514 | $0.005267 | $0.005365 | $0 | $1,572,670 |
| 2021-05-07 | $0.005371 | $0.005719 | $0.005218 | $0.005397 | $0 | $1,582,136 |
| 2021-05-08 | $0.005397 | $0.005912 | $0.005353 | $0.005862 | $0 | $1,718,457 |
| 2021-05-09 | $0.005863 | $0.005930 | $0.005629 | $0.005873 | $0 | $1,721,681 |
| 2021-05-10 | $0.005870 | $0.006142 | $0.005487 | $0.005815 | $0 | $1,704,644 |
| 2021-05-11 | $0.005814 | $0.006071 | $0.005608 | $0.006063 | $0 | $1,777,454 |
| 2021-05-12 | $0.006059 | $0.006273 | $0.005489 | $0.005489 | $0 | $1,609,058 |
| 2021-05-13 | $0.005424 | $0.005730 | $0.005119 | $0.005378 | $0 | $1,576,577 |
| 2021-05-14 | $0.005372 | $0.005878 | $0.005357 | $0.005739 | $0 | $1,682,275 |
| 2021-05-15 | $0.005742 | $0.005805 | $0.005202 | $0.005207 | $0 | $1,526,561 |
| 2021-05-16 | $0.005197 | $0.005526 | $0.004816 | $0.005135 | $0 | $1,505,468 |
| 2021-05-17 | $0.005136 | $0.005142 | $0.004536 | $0.004713 | $0 | $1,381,558 |
| 2021-05-18 | $0.004734 | $0.005084 | $0.004688 | $0.004820 | $0 | $1,412,841 |
| 2021-05-19 | $0.004810 | $0.004890 | $0.002975 | $0.003715 | $0 | $1,089,160 |
| 2021-05-20 | $0.003694 | $0.004409 | $0.003340 | $0.004134 | $0 | $1,211,746 |
| 2021-05-21 | $0.004144 | $0.004333 | $0.003234 | $0.003672 | $0 | $1,076,383 |
| 2021-05-22 | $0.003674 | $0.003776 | $0.003348 | $0.003545 | $0 | $1,039,166 |
| 2021-05-23 | $0.003547 | $0.003659 | $0.002779 | $0.003274 | $0 | $959,860 |
| 2021-05-24 | $0.003269 | $0.003995 | $0.003244 | $0.003930 | $0 | $1,151,940 |
| 2021-05-25 | $0.003942 | $0.004073 | $0.003616 | $0.003974 | $0 | $1,164,954 |
| 2021-05-26 | $0.003987 | $0.004270 | $0.003916 | $0.004197 | $0 | $1,230,341 |
| 2021-05-27 | $0.004199 | $0.004210 | $0.003884 | $0.004020 | $0 | $1,178,382 |
| 2021-05-28 | $0.004018 | $0.004056 | $0.003496 | $0.003608 | $0 | $1,057,656 |
| 2021-05-29 | $0.003610 | $0.003807 | $0.003337 | $0.003430 | $0 | $1,005,586 |
| 2021-05-30 | $0.003433 | $0.003676 | $0.003306 | $0.003580 | $0 | $1,049,432 |
| 2021-05-31 | $0.003580 | $0.003963 | $0.003424 | $0.003950 | $0 | $1,157,996 |