Jewels JWL
Xếp hạng #?
04:54:15 23/06/2018
Jewels (JWL)
Không hoạt động
Lịch sử giá Jewels (JWL) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.01983 | $0.02051 | $0.01608 | $0.01798 | $8,111.28 | $362,044 |
| 2017-04-02 | $0.01798 | $0.01947 | $0.01757 | $0.01822 | $335.57 | $366,839 |
| 2017-04-03 | $0.01823 | $0.01855 | $0.01426 | $0.01566 | $5,759.21 | $315,334 |
| 2017-04-04 | $0.01559 | $0.01635 | $0.01135 | $0.01384 | $6,193.98 | $278,747 |
| 2017-04-05 | $0.01385 | $0.01474 | $0.01237 | $0.01332 | $4,252.69 | $268,201 |
| 2017-04-06 | $0.01333 | $0.01674 | $0.009893 | $0.01038 | $10,457.50 | $209,019 |
| 2017-04-07 | $0.01035 | $0.01189 | $0.008730 | $0.01016 | $6,539.37 | $204,548 |
| 2017-04-08 | $0.01010 | $0.01179 | $0.007932 | $0.008575 | $17,953.40 | $172,714 |
| 2017-04-09 | $0.008790 | $0.009062 | $0.006166 | $0.007567 | $16,904.60 | $152,405 |
| 2017-04-10 | $0.007563 | $0.008428 | $0.007130 | $0.007881 | $2,816.48 | $158,739 |
| 2017-04-11 | $0.007883 | $0.008034 | $0.005786 | $0.007015 | $3,847.81 | $141,300 |
| 2017-04-12 | $0.007014 | $0.007456 | $0.006172 | $0.006362 | $1,875.99 | $128,153 |
| 2017-04-13 | $0.006365 | $0.008061 | $0.006263 | $0.007344 | $2,644.96 | $147,947 |
| 2017-04-14 | $0.007351 | $0.008033 | $0.006945 | $0.007708 | $642.99 | $155,275 |
| 2017-04-15 | $0.006786 | $0.008087 | $0.006776 | $0.007387 | $2,874.16 | $148,824 |
| 2017-04-16 | $0.007388 | $0.009475 | $0.007388 | $0.008378 | $5,221.25 | $168,785 |
| 2017-04-17 | $0.008380 | $0.009554 | $0.008090 | $0.009239 | $3,180.12 | $186,141 |
| 2017-04-18 | $0.009238 | $0.01076 | $0.008472 | $0.009596 | $5,292.28 | $193,345 |
| 2017-04-19 | $0.009153 | $0.01065 | $0.008117 | $0.008351 | $2,777.35 | $168,257 |
| 2017-04-20 | $0.008356 | $0.009173 | $0.007731 | $0.008149 | $2,655.52 | $164,188 |
| 2017-04-21 | $0.008151 | $0.009026 | $0.008151 | $0.008298 | $610.53 | $167,194 |
| 2017-04-22 | $0.008302 | $0.008616 | $0.008034 | $0.008367 | $724.41 | $168,587 |
| 2017-04-23 | $0.008368 | $0.01095 | $0.008162 | $0.01015 | $12,856.30 | $204,582 |
| 2017-04-24 | $0.01017 | $0.01524 | $0.01017 | $0.01268 | $28,333.90 | $255,611 |
| 2017-04-25 | $0.01269 | $0.01529 | $0.01140 | $0.01341 | $18,543.50 | $270,262 |
| 2017-04-26 | $0.01342 | $0.01502 | $0.01137 | $0.01209 | $24,951.30 | $243,734 |
| 2017-04-27 | $0.01210 | $0.01235 | $0.01141 | $0.01235 | $1,485.08 | $248,872 |
| 2017-04-28 | $0.01235 | $0.01245 | $0.01135 | $0.01241 | $4,759.68 | $250,128 |
| 2017-04-29 | $0.01242 | $0.01252 | $0.01156 | $0.01249 | $3,997.60 | $251,744 |
| 2017-04-30 | $0.01249 | $0.01302 | $0.01102 | $0.01112 | $2,338.89 | $224,152 |