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 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.001081 | $0.001108 | $0.001039 | $0.001060 | $0 | $310,628 |
| 2020-10-02 | $0.001060 | $0.001062 | $0.001009 | $0.001039 | $0 | $304,501 |
| 2020-10-03 | $0.001039 | $0.001054 | $0.001034 | $0.001040 | $0 | $304,750 |
| 2020-10-04 | $0.001040 | $0.001062 | $0.001035 | $0.001058 | $0 | $310,068 |
| 2020-10-05 | $0.001058 | $0.001066 | $0.001049 | $0.001062 | $0 | $311,286 |
| 2020-10-06 | $0.001062 | $0.001065 | $0.001014 | $0.001022 | $0 | $299,731 |
| 2020-10-07 | $0.001022 | $0.001027 | $0.001004 | $0.001025 | $0 | $300,604 |
| 2020-10-08 | $0.001025 | $0.001057 | $0.001007 | $0.001052 | $0 | $308,482 |
| 2020-10-09 | $0.001052 | $0.001105 | $0.001045 | $0.001097 | $0 | $321,519 |
| 2020-10-10 | $0.001097 | $0.001135 | $0.001096 | $0.001113 | $0 | $326,248 |
| 2020-10-11 | $0.001113 | $0.001132 | $0.001109 | $0.001125 | $0 | $329,920 |
| 2020-10-12 | $0.001125 | $0.001185 | $0.001100 | $0.001163 | $0 | $340,991 |
| 2020-10-13 | $0.001163 | $0.001163 | $0.001127 | $0.001144 | $0 | $335,240 |
| 2020-10-14 | $0.001144 | $0.001162 | $0.001123 | $0.001138 | $0 | $333,738 |
| 2020-10-15 | $0.001138 | $0.001144 | $0.001114 | $0.001132 | $0 | $331,942 |
| 2020-10-16 | $0.001132 | $0.001140 | $0.001088 | $0.001099 | $0 | $322,081 |
| 2020-10-17 | $0.001099 | $0.001109 | $0.001093 | $0.001107 | $0 | $324,391 |
| 2020-10-18 | $0.001107 | $0.001136 | $0.001104 | $0.001135 | $0 | $332,621 |
| 2020-10-19 | $0.001135 | $0.001150 | $0.001121 | $0.001140 | $0 | $334,135 |
| 2020-10-20 | $0.001140 | $0.001142 | $0.001103 | $0.001107 | $0 | $324,638 |
| 2020-10-21 | $0.001107 | $0.001202 | $0.001106 | $0.001177 | $0 | $344,912 |
| 2020-10-22 | $0.001177 | $0.001260 | $0.001174 | $0.001241 | $12.41 | $363,894 |
| 2020-10-23 | $0.001241 | $0.001263 | $0.001209 | $0.001261 | $0 | $369,691 |
| 2020-10-24 | $0.001261 | $0.001282 | $0.001256 | $0.001274 | $0 | $373,567 |
| 2020-10-25 | $0.001274 | $0.001291 | $0.001254 | $0.001261 | $0 | $369,544 |
| 2020-10-26 | $0.001261 | $0.001273 | $0.001217 | $0.001244 | $0 | $364,802 |
| 2020-10-27 | $0.001245 | $0.001300 | $0.001241 | $0.001288 | $0 | $377,561 |
| 2020-10-28 | $0.001289 | $0.001304 | $0.001219 | $0.001247 | $0 | $365,437 |
| 2020-10-29 | $0.001247 | $0.001269 | $0.001221 | $0.001252 | $0 | $367,026 |
| 2020-10-30 | $0.001252 | $0.001269 | $0.001222 | $0.001252 | $0 | $366,889 |
| 2020-10-31 | $0.001252 | $0.001291 | $0.001246 | $0.001269 | $0 | $371,996 |