Jay JAY
Xếp hạng #?
03:54:18 23/09/2016
Jay (JAY)
Không hoạt động
Lịch sử giá Jay (JAY) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.007378 | $0.007504 | $0.006875 | $0.006975 | $0.8619 | $6,907.93 |
| 2016-03-02 | $0.006977 | $0.007037 | $0.0007508 | $0.0007619 | $0.08577 | $754.59 |
| 2016-03-03 | $0.0007606 | $0.0007622 | $0.0007576 | $0.0007602 | $0.08557 | $752.90 |
| 2016-03-05 | $0.001093 | $0.001102 | $0.001042 | $0.001056 | $0.007922 | $1,046.19 |
| 2016-03-06 | $0.001064 | $0.007507 | $0.001051 | $0.007399 | $0.1028 | $7,327.77 |
| 2016-03-07 | $0.007402 | $0.007606 | $0.007280 | $0.007506 | $0.1043 | $7,434.41 |
| 2016-03-08 | $0.007502 | $0.01006 | $0.007434 | $0.009535 | $0.08674 | $9,443.54 |
| 2016-03-09 | $0.009534 | $0.01573 | $0.008627 | $0.01510 | $3.05 | $14,959.60 |
| 2016-03-10 | $0.01504 | $0.01504 | $0.008975 | $0.009571 | $6.94 | $9,479.50 |
| 2016-03-11 | $0.009484 | $0.01959 | $0.009094 | $0.01880 | $1.88 | $18,617.89 |
| 2016-03-12 | $0.01879 | $0.01960 | $0.009097 | $0.009303 | $0.05160 | $9,213.62 |
| 2016-03-13 | $0.009306 | $0.009405 | $0.008885 | $0.009034 | $0.1989 | $8,947.24 |
| 2016-03-14 | $0.009028 | $0.009125 | $0.008421 | $0.008512 | $17.91 | $8,431.03 |
| 2016-03-15 | $0.008521 | $0.01746 | $0.008521 | $0.01686 | $0.8429 | $16,697.23 |
| 2016-03-16 | $0.01686 | $0.01688 | $0.01597 | $0.01639 | $0.8197 | $16,238.16 |
| 2016-03-17 | $0.01646 | $0.01748 | $0.01632 | $0.01644 | $11.18 | $16,283.62 |
| 2016-03-18 | $0.01644 | $0.01672 | $0.007832 | $0.007834 | $0.07926 | $7,759.56 |
| 2016-03-19 | $0.007959 | $0.008371 | $0.007795 | $0.008342 | $0.08440 | $8,262.30 |
| 2016-03-22 | $0.01681 | $0.01685 | $0.01668 | $0.01668 | $56.83 | $16,522.02 |
| 2016-03-23 | $0.01680 | $0.01845 | $0.01563 | $0.01811 | $38.52 | $17,936.86 |
| 2016-03-24 | $0.01811 | $0.01811 | $0.01686 | $0.01711 | $36.40 | $16,951.28 |
| 2016-03-26 | $0.007728 | $0.008058 | $0.007667 | $0.007963 | $1.59 | $7,886.53 |
| 2016-03-27 | $0.007914 | $0.008093 | $0.007642 | $0.007827 | $1.57 | $7,751.80 |
| 2016-03-28 | $0.007827 | $0.009831 | $0.007734 | $0.009057 | $0.04165 | $8,970.33 |
| 2016-03-29 | $0.009111 | $0.01768 | $0.008500 | $0.01712 | $1.54 | $16,958.61 |
| 2016-03-30 | $0.01702 | $0.01717 | $0.01585 | $0.01675 | $1.51 | $16,586.70 |
| 2016-03-31 | $0.01676 | $0.01724 | $0.01637 | $0.01719 | $1.79 | $17,021.30 |