JSECOIN JSE
Xếp hạng #?
10:17:46 23/10/2020
JSECOIN (JSE)
Không theo dõi
Lịch sử giá JSECOIN (JSE) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0001539 | $0.0001814 | $0.0001509 | $0.0001532 | $6.59 | $67,945.27 |
| 2020-03-02 | $0.0001533 | $0.0001862 | $0.0001521 | $0.0001845 | $0.05535 | $81,819.28 |
| 2020-03-03 | $0.0001844 | $0.0001846 | $0.0001334 | $0.0001347 | $4.62 | $59,730.72 |
| 2020-03-04 | $0.0001347 | $0.0001368 | $0.0001332 | $0.0001346 | $0.7978 | $59,703.58 |
| 2020-03-05 | $0.0001347 | $0.0001862 | $0.0001347 | $0.0001834 | $40.11 | $81,341.59 |
| 2020-03-06 | $0.0001834 | $0.0001949 | $0.0001373 | $0.0001947 | $17.11 | $86,326.86 |
| 2020-03-07 | $0.0001950 | $0.0001999 | $0.0001703 | $0.0001903 | $11.30 | $84,392.07 |
| 2020-03-08 | $0.0001903 | $0.0001903 | $0.0001587 | $0.0001610 | $15.05 | $71,395.06 |
| 2020-03-09 | $0.0001611 | $0.0001660 | $0.0001417 | $0.0001614 | $10.18 | $71,567.39 |
| 2020-03-10 | $0.0001616 | $0.0001646 | $0.0001415 | $0.0001606 | $15.83 | $71,228.88 |
| 2020-03-11 | $0.0001606 | $0.0001624 | $0.0001476 | $0.0001558 | $4.78 | $69,113.69 |
| 2020-03-12 | $0.0001558 | $0.0001561 | $0.00007786 | $0.00007846 | $34.13 | $34,796.52 |
| 2020-03-13 | $0.00007865 | $0.0001172 | $0.00006663 | $0.0001066 | $239.13 | $47,259.70 |
| 2020-03-14 | $0.0001066 | $0.0001076 | $0.00008569 | $0.00008632 | $0.3351 | $38,279.82 |
| 2020-03-15 | $0.00008632 | $0.0001058 | $0.00008531 | $0.0001001 | $0.03303 | $44,389.31 |
| 2020-03-16 | $0.0001002 | $0.0001002 | $0.00007377 | $0.00007736 | $16.19 | $34,307.87 |
| 2020-03-17 | $0.00007742 | $0.00008329 | $0.00007729 | $0.00008279 | $0 | $36,715.57 |
| 2020-03-18 | $0.00008279 | $0.00008279 | $0.00008279 | $0.00008279 | $0 | $36,715.57 |
| 2020-03-19 | $0.00008279 | $0.00008279 | $0.00008279 | $0.00008279 | $0 | $36,715.57 |
| 2020-03-20 | $0.00008279 | $0.00009695 | $0.00006132 | $0.00006636 | $45.18 | $29,429.74 |
| 2020-03-21 | $0.00006636 | $0.0001076 | $0.00006360 | $0.0001062 | $16.06 | $47,076.35 |
| 2020-03-22 | $0.0001063 | $0.0001089 | $0.00007372 | $0.00007397 | $5.55 | $32,802.90 |
| 2020-03-23 | $0.00007397 | $0.00008091 | $0.00007314 | $0.00008091 | $6.07 | $35,882.28 |
| 2020-03-24 | $0.00008097 | $0.00008520 | $0.00007992 | $0.00008214 | $0 | $36,425.67 |
| 2020-03-25 | $0.00008214 | $0.00008214 | $0.00008214 | $0.00008214 | $0 | $36,425.67 |
| 2020-03-26 | $0.00008214 | $0.00008214 | $0.00008214 | $0.00008214 | $0 | $36,425.67 |
| 2020-03-27 | $0.00008214 | $0.00008268 | $0.00008035 | $0.00008036 | $1.16 | $35,636.08 |
| 2020-03-28 | $0.00008035 | $0.00008038 | $0.00007613 | $0.00007862 | $1.14 | $34,868.31 |
| 2020-03-29 | $0.00007860 | $0.00007864 | $0.00007712 | $0.00007721 | $0 | $34,241.61 |
| 2020-03-30 | $0.00007721 | $0.00007721 | $0.00007721 | $0.00007721 | $0 | $34,241.61 |
| 2020-03-31 | $0.00007721 | $0.0003206 | $0.00007721 | $0.0003191 | $26.72 | $141,496 |