Jewels JWL
Xếp hạng #?
04:54:15 23/06/2018
Jewels (JWL)
Không hoạt động
Lịch sử giá Jewels (JWL) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.002376 | $0.002376 | $0.001887 | $0.001938 | $0.3101 | $39,115.84 |
| 2017-08-02 | $0.001938 | $0.001983 | $0.001913 | $0.001943 | $16.48 | $39,220.99 |
| 2017-08-03 | $0.001947 | $0.001990 | $0.001927 | $0.001951 | $35.55 | $39,382.24 |
| 2017-08-04 | $0.001951 | $0.001957 | $0.001762 | $0.001799 | $20.40 | $36,310.40 |
| 2017-08-05 | $0.001798 | $0.002632 | $0.001797 | $0.002603 | $58.06 | $52,541.88 |
| 2017-08-06 | $0.002604 | $0.002634 | $0.002319 | $0.002324 | $47.06 | $46,896.07 |
| 2017-08-07 | $0.002319 | $0.002689 | $0.002298 | $0.002473 | $22.30 | $49,918.27 |
| 2017-08-08 | $0.002239 | $0.002820 | $0.002220 | $0.002395 | $283.92 | $48,329.77 |
| 2017-08-09 | $0.002393 | $0.003362 | $0.002349 | $0.002407 | $5,952.96 | $48,571.55 |
| 2017-08-10 | $0.002407 | $0.003024 | $0.002350 | $0.002426 | $331.95 | $48,952.17 |
| 2017-08-11 | $0.002425 | $0.002888 | $0.002357 | $0.002849 | $6.10 | $57,507.37 |
| 2017-08-12 | $0.002847 | $0.003258 | $0.002539 | $0.003252 | $30.29 | $65,629.07 |
| 2017-08-13 | $0.003249 | $0.003348 | $0.002701 | $0.002801 | $28.74 | $56,528.36 |
| 2017-08-14 | $0.002803 | $0.002891 | $0.002694 | $0.002891 | $252.36 | $58,351.97 |
| 2017-08-15 | $0.002899 | $0.002966 | $0.002380 | $0.002738 | $127.01 | $55,266.20 |
| 2017-08-16 | $0.002741 | $0.002913 | $0.002537 | $0.002592 | $10.43 | $52,306.97 |
| 2017-08-17 | $0.002589 | $0.002689 | $0.002391 | $0.002447 | $11.46 | $49,383.86 |
| 2017-08-18 | $0.002439 | $0.002822 | $0.002266 | $0.002467 | $12.20 | $49,792.74 |
| 2017-08-19 | $0.002465 | $0.002620 | $0.002246 | $0.002249 | $7.80 | $45,387.89 |
| 2017-08-20 | $0.002238 | $0.002250 | $0.001708 | $0.002036 | $148.28 | $41,093.04 |
| 2017-08-21 | $0.002028 | $0.002315 | $0.001673 | $0.001677 | $57.46 | $33,834.71 |
| 2017-08-22 | $0.001680 | $0.001890 | $0.001600 | $0.001802 | $50.02 | $36,358.02 |
| 2017-08-23 | $0.001798 | $0.002067 | $0.001770 | $0.001864 | $52.18 | $37,608.88 |
| 2017-08-24 | $0.001864 | $0.002227 | $0.001862 | $0.002211 | $436.64 | $44,624.42 |
| 2017-08-25 | $0.002208 | $0.002313 | $0.001638 | $0.002270 | $54.36 | $45,821.60 |
| 2017-08-26 | $0.002271 | $0.002276 | $0.001713 | $0.002216 | $19.78 | $44,722.51 |
| 2017-08-27 | $0.002215 | $0.002245 | $0.002172 | $0.002174 | $1.76 | $43,873.06 |
| 2017-08-28 | $0.002172 | $0.002242 | $0.002099 | $0.002235 | $22.35 | $45,096.07 |
| 2017-08-29 | $0.002238 | $0.002274 | $0.001792 | $0.001886 | $60.57 | $38,064.18 |
| 2017-08-30 | $0.001884 | $0.001907 | $0.001842 | $0.001856 | $5.99 | $37,458.13 |
| 2017-08-31 | $0.001895 | $0.002001 | $0.001890 | $0.001990 | $13.19 | $40,154.80 |