Jewels JWL
Xếp hạng #?
04:54:15 23/06/2018
Jewels (JWL)
Không hoạt động
Lịch sử giá Jewels (JWL) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.01601 | $0.01684 | $0.01460 | $0.01474 | $335.91 | $296,272 |
| 2017-02-02 | $0.01474 | $0.01528 | $0.01449 | $0.01512 | $434.32 | $303,845 |
| 2017-02-03 | $0.01511 | $0.01639 | $0.01507 | $0.01555 | $391.59 | $312,630 |
| 2017-02-04 | $0.01558 | $0.02224 | $0.01533 | $0.02003 | $910.69 | $402,671 |
| 2017-02-05 | $0.02005 | $0.02295 | $0.01914 | $0.02091 | $604.35 | $420,266 |
| 2017-02-06 | $0.02093 | $0.02578 | $0.01804 | $0.02103 | $2,998.97 | $422,826 |
| 2017-02-07 | $0.02107 | $0.02751 | $0.02048 | $0.02521 | $1,965.22 | $506,839 |
| 2017-02-08 | $0.02524 | $0.02805 | $0.01635 | $0.01907 | $9,373.62 | $383,368 |
| 2017-02-09 | $0.01910 | $0.02014 | $0.01432 | $0.01633 | $5,802.84 | $328,369 |
| 2017-02-10 | $0.01635 | $0.01736 | $0.01429 | $0.01613 | $878.11 | $324,256 |
| 2017-02-11 | $0.01613 | $0.02012 | $0.01466 | $0.01624 | $1,418.50 | $326,587 |
| 2017-02-12 | $0.01623 | $0.02022 | $0.01356 | $0.01689 | $3,739.80 | $339,664 |
| 2017-02-13 | $0.01689 | $0.01702 | $0.01269 | $0.01372 | $5,155.53 | $275,888 |
| 2017-02-14 | $0.01374 | $0.01540 | $0.01302 | $0.01498 | $455.83 | $301,252 |
| 2017-02-15 | $0.01501 | $0.01504 | $0.01158 | $0.01226 | $2,135.59 | $246,435 |
| 2017-02-16 | $0.01226 | $0.01375 | $0.01222 | $0.01372 | $504.16 | $275,807 |
| 2017-02-17 | $0.01370 | $0.01421 | $0.01369 | $0.01406 | $332.19 | $282,709 |
| 2017-02-18 | $0.01410 | $0.01786 | $0.01407 | $0.01572 | $567.15 | $316,153 |
| 2017-02-19 | $0.01573 | $0.01573 | $0.01359 | $0.01465 | $321.38 | $294,594 |
| 2017-02-20 | $0.01466 | $0.01479 | $0.01417 | $0.01445 | $13.84 | $290,597 |
| 2017-02-21 | $0.01444 | $0.01479 | $0.01262 | $0.01339 | $1,636.20 | $269,385 |
| 2017-02-22 | $0.01339 | $0.01429 | $0.01290 | $0.01347 | $125.07 | $270,810 |
| 2017-02-23 | $0.01346 | $0.01414 | $0.01318 | $0.01402 | $865.21 | $282,033 |
| 2017-02-24 | $0.01409 | $0.01443 | $0.01168 | $0.01256 | $1,711.44 | $252,669 |
| 2017-02-25 | $0.01253 | $0.01296 | $0.01138 | $0.01144 | $1,356.35 | $230,073 |
| 2017-02-26 | $0.01144 | $0.01237 | $0.01131 | $0.01169 | $241.26 | $235,150 |
| 2017-02-27 | $0.01168 | $0.01168 | $0.009910 | $0.01164 | $4,073.24 | $234,053 |
| 2017-02-28 | $0.01164 | $0.01391 | $0.01009 | $0.01099 | $863.37 | $220,999 |