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 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.001269 | $0.001288 | $0.001259 | $0.001281 | $0 | $375,629 |
| 2020-11-02 | $0.001281 | $0.001295 | $0.001234 | $0.001254 | $0 | $367,596 |
| 2020-11-03 | $0.001252 | $0.001284 | $0.001224 | $0.001276 | $0 | $374,159 |
| 2020-11-04 | $0.001279 | $0.001322 | $0.001247 | $0.001310 | $0 | $383,901 |
| 2020-11-05 | $0.001310 | $0.001411 | $0.001308 | $0.001400 | $0 | $410,444 |
| 2020-11-06 | $0.001400 | $0.001466 | $0.001391 | $0.001460 | $0 | $428,110 |
| 2020-11-07 | $0.001460 | $0.001485 | $0.001364 | $0.001395 | $0 | $409,018 |
| 2020-11-08 | $0.001395 | $0.001469 | $0.001388 | $0.001454 | $0 | $426,322 |
| 2020-11-09 | $0.001454 | $0.001475 | $0.001396 | $0.001433 | $0 | $420,065 |
| 2020-11-10 | $0.001433 | $0.001452 | $0.001418 | $0.001439 | $0 | $421,859 |
| 2020-11-11 | $0.001439 | $0.001505 | $0.001439 | $0.001479 | $0 | $433,612 |
| 2020-11-12 | $0.001480 | $0.001508 | $0.001459 | $0.001505 | $0 | $441,284 |
| 2020-11-13 | $0.001505 | $0.001529 | $0.001494 | $0.001528 | $0 | $447,886 |
| 2020-11-14 | $0.001528 | $0.001529 | $0.001467 | $0.001494 | $0 | $437,839 |
| 2020-11-15 | $0.001494 | $0.001497 | $0.001450 | $0.001469 | $0 | $430,675 |
| 2020-11-16 | $0.001469 | $0.001537 | $0.001463 | $0.001526 | $0 | $447,316 |
| 2020-11-17 | $0.001531 | $0.001609 | $0.001519 | $0.001604 | $0 | $470,179 |
| 2020-11-18 | $0.001603 | $0.001657 | $0.001566 | $0.001610 | $0 | $471,903 |
| 2020-11-19 | $0.001609 | $0.001622 | $0.001568 | $0.001598 | $0 | $468,556 |
| 2020-11-20 | $0.001598 | $0.001702 | $0.001596 | $0.001696 | $0 | $497,112 |
| 2020-11-21 | $0.001696 | $0.001759 | $0.001680 | $0.001756 | $0 | $514,863 |
| 2020-11-22 | $0.001756 | $0.001799 | $0.001655 | $0.001756 | $0 | $514,694 |
| 2020-11-23 | $0.001756 | $0.001836 | $0.001727 | $0.001829 | $0 | $536,184 |
| 2020-11-24 | $0.001831 | $0.001884 | $0.001804 | $0.001861 | $0 | $545,611 |
| 2020-11-25 | $0.001861 | $0.001869 | $0.001769 | $0.001793 | $0 | $525,594 |
| 2020-11-26 | $0.001793 | $0.001806 | $0.001546 | $0.001634 | $0 | $479,039 |
| 2020-11-27 | $0.001635 | $0.001668 | $0.001572 | $0.001632 | $0 | $478,292 |
| 2020-11-28 | $0.001632 | $0.001714 | $0.001608 | $0.001693 | $0 | $496,416 |
| 2020-11-29 | $0.001693 | $0.001775 | $0.001676 | $0.001773 | $0 | $519,640 |
| 2020-11-30 | $0.001773 | $0.001907 | $0.001773 | $0.001903 | $0 | $557,996 |