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 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.002557 | $0.002596 | $0.002523 | $0.002564 | $0 | $751,704 |
| 2021-01-02 | $0.002564 | $0.002838 | $0.002534 | $0.002769 | $0 | $811,662 |
| 2021-01-03 | $0.002768 | $0.003172 | $0.002760 | $0.003095 | $0 | $907,417 |
| 2021-01-04 | $0.003102 | $0.003378 | $0.002805 | $0.003157 | $0 | $925,551 |
| 2021-01-05 | $0.003159 | $0.003401 | $0.002998 | $0.003354 | $0 | $983,181 |
| 2021-01-06 | $0.003349 | $0.003654 | $0.003280 | $0.003654 | $0 | $1,071,156 |
| 2021-01-07 | $0.003657 | $0.003893 | $0.003576 | $0.003805 | $0 | $1,115,399 |
| 2021-01-08 | $0.003807 | $0.004000 | $0.003456 | $0.003879 | $0 | $1,136,988 |
| 2021-01-09 | $0.003876 | $0.003992 | $0.003724 | $0.003935 | $0 | $1,153,482 |
| 2021-01-10 | $0.003934 | $0.004077 | $0.003593 | $0.003813 | $0 | $1,117,747 |
| 2021-01-11 | $0.003811 | $0.003811 | $0.002915 | $0.003412 | $0 | $1,000,160 |
| 2021-01-12 | $0.003412 | $0.003550 | $0.003155 | $0.003257 | $0 | $954,832 |
| 2021-01-13 | $0.003259 | $0.003579 | $0.003121 | $0.003560 | $0 | $1,043,723 |
| 2021-01-14 | $0.003561 | $0.003857 | $0.003484 | $0.003787 | $0 | $1,110,110 |
| 2021-01-15 | $0.003787 | $0.003855 | $0.003369 | $0.003599 | $0 | $1,055,080 |
| 2021-01-16 | $0.003599 | $0.003810 | $0.003521 | $0.003663 | $0 | $1,073,673 |
| 2021-01-17 | $0.003659 | $0.003730 | $0.003468 | $0.003635 | $0 | $1,065,725 |
| 2021-01-18 | $0.003634 | $0.003740 | $0.003530 | $0.003718 | $0 | $1,090,003 |
| 2021-01-19 | $0.003717 | $0.004036 | $0.003706 | $0.003869 | $0 | $1,134,340 |
| 2021-01-20 | $0.003869 | $0.003928 | $0.003566 | $0.003856 | $0 | $1,130,433 |
| 2021-01-21 | $0.003851 | $0.003851 | $0.003160 | $0.003223 | $0 | $944,798 |
| 2021-01-22 | $0.003224 | $0.003598 | $0.003018 | $0.003501 | $0 | $1,026,448 |
| 2021-01-23 | $0.003505 | $0.003566 | $0.003378 | $0.003449 | $0 | $1,010,941 |
| 2021-01-24 | $0.003449 | $0.003710 | $0.003427 | $0.003704 | $0 | $1,085,749 |
| 2021-01-25 | $0.003702 | $0.003878 | $0.003563 | $0.003604 | $0 | $1,056,501 |
| 2021-01-26 | $0.003605 | $0.003702 | $0.003435 | $0.003660 | $0 | $1,072,986 |
| 2021-01-27 | $0.003664 | $0.003677 | $0.003297 | $0.003399 | $0 | $996,404 |
| 2021-01-28 | $0.003402 | $0.003724 | $0.003342 | $0.003667 | $0 | $1,074,942 |
| 2021-01-29 | $0.003769 | $0.004060 | $0.003547 | $0.003790 | $0 | $1,111,040 |
| 2021-01-30 | $0.003790 | $0.003843 | $0.003640 | $0.003776 | $0 | $1,107,076 |
| 2021-01-31 | $0.003778 | $0.003780 | $0.003546 | $0.003628 | $0 | $1,063,503 |