Jewels JWL
Xếp hạng #?
04:54:15 23/06/2018
Jewels (JWL)
Không hoạt động
Lịch sử giá Jewels (JWL) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01739 | $0.01836 | $0.01536 | $0.01583 | $2,323.83 | $319,411 |
| 2017-06-02 | $0.01584 | $0.01774 | $0.01564 | $0.01718 | $3,562.35 | $346,697 |
| 2017-06-03 | $0.01718 | $0.01966 | $0.01703 | $0.01880 | $17,024.30 | $379,389 |
| 2017-06-04 | $0.01875 | $0.02082 | $0.01734 | $0.01898 | $13,559.20 | $382,872 |
| 2017-06-05 | $0.01898 | $0.02744 | $0.01822 | $0.02430 | $68,666.00 | $490,267 |
| 2017-06-06 | $0.02504 | $0.02624 | $0.01929 | $0.02207 | $57,831.70 | $445,431 |
| 2017-06-07 | $0.02208 | $0.02587 | $0.02133 | $0.02249 | $12,830.70 | $453,797 |
| 2017-06-08 | $0.02260 | $0.02463 | $0.02123 | $0.02463 | $16,443.50 | $497,129 |
| 2017-06-09 | $0.02460 | $0.02489 | $0.02279 | $0.02343 | $8,746.74 | $472,867 |
| 2017-06-10 | $0.02347 | $0.02457 | $0.004767 | $0.005443 | $127,615 | $109,844 |
| 2017-06-11 | $0.005209 | $0.007902 | $0.003840 | $0.005338 | $64,686.60 | $107,736 |
| 2017-06-12 | $0.005331 | $0.02045 | $0.005331 | $0.009992 | $328,941 | $201,659 |
| 2017-06-13 | $0.009985 | $0.01005 | $0.005450 | $0.007051 | $99,832.40 | $142,293 |
| 2017-06-14 | $0.007073 | $0.008639 | $0.005157 | $0.005220 | $39,849.10 | $105,342 |
| 2017-06-15 | $0.005219 | $0.005798 | $0.004480 | $0.004952 | $16,321.50 | $99,939.22 |
| 2017-06-16 | $0.004948 | $0.005371 | $0.004764 | $0.005221 | $12,099.00 | $105,377 |
| 2017-06-17 | $0.005221 | $0.005296 | $0.004473 | $0.005171 | $8,779.33 | $104,357 |
| 2017-06-18 | $0.005171 | $0.005171 | $0.005132 | $0.005138 | $8,988.97 | $103,687 |
| 2017-06-19 | $0.005138 | $0.005160 | $0.005084 | $0.005084 | $9,234.35 | $102,604 |
| 2017-06-20 | $0.005084 | $0.005158 | $0.005084 | $0.005154 | $8,882.57 | $104,023 |
| 2017-06-21 | $0.005154 | $0.005169 | $0.005149 | $0.005150 | $8,916.47 | $103,935 |
| 2017-06-22 | $0.005150 | $0.005171 | $0.005150 | $0.005170 | $8,781.11 | $104,336 |
| 2017-06-23 | $0.005170 | $0.005658 | $0.005170 | $0.005569 | $9,464.66 | $112,383 |
| 2017-06-24 | $0.005568 | $0.005781 | $0.005147 | $0.005447 | $9,530.33 | $109,936 |
| 2017-06-25 | $0.005435 | $0.005453 | $0.005067 | $0.005216 | $8,855.03 | $105,272 |
| 2017-06-26 | $0.005213 | $0.005296 | $0.004797 | $0.004926 | $8,361.51 | $99,424.40 |
| 2017-06-27 | $0.005043 | $0.006811 | $0.004745 | $0.006811 | $0.8122 | $137,450 |
| 2017-06-28 | $0.006855 | $0.006855 | $0.004342 | $0.004420 | $8.83 | $89,202.60 |
| 2017-06-29 | $0.004416 | $0.006936 | $0.004336 | $0.006318 | $0.8086 | $127,501 |
| 2017-06-30 | $0.006330 | $0.006353 | $0.004544 | $0.004562 | $12.97 | $92,069.61 |