Japan Content Token JCT
Xếp hạng #?
09:17:09 14/06/2021
Japan Content Token (JCT)
Không theo dõi
Lịch sử giá Japan Content Token (JCT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.04711 | $0.04734 | $0.04317 | $0.04321 | $22,342.31 | $0 |
| 2019-04-02 | $0.04324 | $0.05162 | $0.04157 | $0.04244 | $29,079.67 | $0 |
| 2019-04-03 | $0.04244 | $0.06490 | $0.03744 | $0.05497 | $232,662 | $0 |
| 2019-04-04 | $0.05501 | $0.06168 | $0.03962 | $0.04043 | $475,799 | $0 |
| 2019-04-05 | $0.04043 | $0.05091 | $0.04043 | $0.04771 | $400,136 | $0 |
| 2019-04-06 | $0.04772 | $0.04772 | $0.03459 | $0.04198 | $153,801 | $0 |
| 2019-04-07 | $0.04197 | $0.04732 | $0.03585 | $0.04718 | $163,061 | $0 |
| 2019-04-08 | $0.04721 | $0.04838 | $0.04348 | $0.04671 | $159,701 | $0 |
| 2019-04-09 | $0.04671 | $0.04674 | $0.04023 | $0.04030 | $142,516 | $0 |
| 2019-04-10 | $0.04029 | $0.04711 | $0.03386 | $0.03911 | $151,535 | $0 |
| 2019-04-11 | $0.03913 | $0.04583 | $0.03214 | $0.03912 | $136,043 | $0 |
| 2019-04-12 | $0.03910 | $0.03916 | $0.03406 | $0.03733 | $118,086 | $0 |
| 2019-04-13 | $0.03732 | $0.04768 | $0.03465 | $0.03595 | $187,584 | $0 |
| 2019-04-14 | $0.03595 | $0.04633 | $0.03499 | $0.03698 | $122,279 | $0 |
| 2019-04-15 | $0.03698 | $0.04254 | $0.03580 | $0.03636 | $143,967 | $0 |
| 2019-04-16 | $0.03636 | $0.04858 | $0.03334 | $0.03353 | $173,155 | $0 |
| 2019-04-17 | $0.03353 | $0.03479 | $0.03045 | $0.03416 | $132,609 | $0 |
| 2019-04-18 | $0.03416 | $0.03885 | $0.03312 | $0.03792 | $90,209.72 | $0 |
| 2019-04-19 | $0.03792 | $0.04771 | $0.03157 | $0.03267 | $258,087 | $0 |
| 2019-04-20 | $0.03268 | $0.03792 | $0.03265 | $0.03350 | $199,261 | $0 |
| 2019-04-21 | $0.03351 | $0.03750 | $0.03168 | $0.03330 | $165,566 | $0 |
| 2019-04-22 | $0.03329 | $0.04819 | $0.03071 | $0.03098 | $345,855 | $9,080,912 |
| 2019-04-23 | $0.03098 | $0.03668 | $0.03094 | $0.03667 | $121,145 | $10,748,955 |
| 2019-04-24 | $0.03667 | $0.03673 | $0.01862 | $0.02133 | $262,010 | $6,252,767 |
| 2019-04-25 | $0.02133 | $0.02660 | $0.01792 | $0.02104 | $88,555.14 | $6,168,716 |
| 2019-04-26 | $0.02108 | $0.02160 | $0.01860 | $0.02036 | $87,175.13 | $5,969,550 |
| 2019-04-27 | $0.02037 | $0.02376 | $0.01838 | $0.02092 | $20,294.24 | $6,133,052 |
| 2019-04-28 | $0.02099 | $0.02733 | $0.02095 | $0.02731 | $8,933.13 | $8,005,870 |
| 2019-04-29 | $0.02732 | $0.04981 | $0.02556 | $0.02859 | $201,802 | $8,380,745 |
| 2019-04-30 | $0.02859 | $0.04535 | $0.02859 | $0.04513 | $172,549 | $13,230,672 |