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 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.001904 | $0.001945 | $0.001776 | $0.001822 | $0 | $533,984 |
| 2020-12-02 | $0.001821 | $0.001870 | $0.001786 | $0.001858 | $0 | $544,651 |
| 2020-12-03 | $0.001858 | $0.001912 | $0.001829 | $0.001897 | $0 | $556,191 |
| 2020-12-04 | $0.001897 | $0.001904 | $0.001789 | $0.001792 | $0 | $525,372 |
| 2020-12-05 | $0.001789 | $0.001853 | $0.001775 | $0.001852 | $0 | $542,920 |
| 2020-12-06 | $0.001853 | $0.001876 | $0.001822 | $0.001869 | $0 | $548,017 |
| 2020-12-07 | $0.001870 | $0.001875 | $0.001825 | $0.001848 | $0 | $541,666 |
| 2020-12-08 | $0.001847 | $0.001856 | $0.001743 | $0.001748 | $0 | $512,552 |
| 2020-12-09 | $0.001748 | $0.001796 | $0.001699 | $0.001788 | $0 | $524,111 |
| 2020-12-10 | $0.001788 | $0.001789 | $0.001723 | $0.001753 | $0 | $513,817 |
| 2020-12-11 | $0.001753 | $0.001754 | $0.001688 | $0.001722 | $0 | $504,658 |
| 2020-12-12 | $0.001722 | $0.001806 | $0.001720 | $0.001793 | $0 | $525,705 |
| 2020-12-13 | $0.001793 | $0.001857 | $0.001785 | $0.001841 | $0 | $539,827 |
| 2020-12-14 | $0.001842 | $0.001850 | $0.001819 | $0.001841 | $0 | $539,796 |
| 2020-12-15 | $0.001841 | $0.001869 | $0.001825 | $0.001855 | $0 | $543,825 |
| 2020-12-16 | $0.001855 | $0.002028 | $0.001839 | $0.002020 | $0 | $592,134 |
| 2020-12-17 | $0.002020 | $0.002190 | $0.002020 | $0.002105 | $0 | $617,189 |
| 2020-12-18 | $0.002105 | $0.002152 | $0.002071 | $0.002138 | $0 | $626,810 |
| 2020-12-19 | $0.002139 | $0.002207 | $0.002113 | $0.002182 | $0 | $639,715 |
| 2020-12-20 | $0.002182 | $0.002196 | $0.002099 | $0.002134 | $0 | $625,455 |
| 2020-12-21 | $0.002131 | $0.002173 | $0.002010 | $0.002058 | $0 | $603,412 |
| 2020-12-22 | $0.002055 | $0.002142 | $0.002006 | $0.002142 | $0 | $627,800 |
| 2020-12-23 | $0.002140 | $0.002156 | $0.001988 | $0.002039 | $0 | $597,717 |
| 2020-12-24 | $0.002038 | $0.002109 | $0.001998 | $0.002107 | $0 | $617,599 |
| 2020-12-25 | $0.002104 | $0.002179 | $0.002082 | $0.002174 | $0 | $637,305 |
| 2020-12-26 | $0.002173 | $0.002311 | $0.002159 | $0.002276 | $0 | $667,118 |
| 2020-12-27 | $0.002276 | $0.002436 | $0.002276 | $0.002340 | $0 | $685,949 |
| 2020-12-28 | $0.002338 | $0.002476 | $0.002337 | $0.002450 | $0 | $718,232 |
| 2020-12-29 | $0.002450 | $0.002468 | $0.002339 | $0.002466 | $0 | $722,835 |
| 2020-12-30 | $0.002465 | $0.002576 | $0.002458 | $0.002569 | $0 | $753,130 |
| 2020-12-31 | $0.002569 | $0.002593 | $0.002500 | $0.002557 | $0 | $749,730 |