Jewels JWL
Xếp hạng #?
04:54:15 23/06/2018
Jewels (JWL)
Không hoạt động
Lịch sử giá Jewels (JWL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.003915 | $0.003917 | $0.003615 | $0.003841 | $1.51 | $77,508.78 |
| 2018-01-02 | $0.004167 | $0.004189 | $0.004129 | $0.004169 | $2.92 | $84,133.41 |
| 2018-01-03 | $0.004154 | $0.004329 | $0.004108 | $0.004201 | $2.94 | $84,781.03 |
| 2018-01-04 | $0.004086 | $0.004250 | $0.004086 | $0.004250 | $42.50 | $85,769.53 |
| 2018-01-05 | $0.004251 | $0.004792 | $0.004079 | $0.004752 | $8.74 | $95,897.68 |
| 2018-01-06 | $0.004756 | $0.005351 | $0.004611 | $0.005337 | $10.13 | $107,704 |
| 2018-01-07 | $0.005333 | $0.005333 | $0.005035 | $0.005218 | $420.54 | $105,318 |
| 2018-01-08 | $0.005211 | $0.005231 | $0.004415 | $0.004832 | $37.13 | $97,524.12 |
| 2018-01-09 | $0.004819 | $0.005242 | $0.004531 | $0.005105 | $848.02 | $103,025 |
| 2018-01-10 | $0.005112 | $0.006749 | $0.004923 | $0.006749 | $294.80 | $136,211 |
| 2018-01-11 | $0.006742 | $0.006766 | $0.005290 | $0.006033 | $36.65 | $121,755 |
| 2018-01-12 | $0.006073 | $0.007587 | $0.005434 | $0.007522 | $468.32 | $151,806 |
| 2018-01-13 | $0.007513 | $0.008764 | $0.004411 | $0.008467 | $311.17 | $170,886 |
| 2018-01-14 | $0.008473 | $0.008561 | $0.007828 | $0.008136 | $14.11 | $164,190 |
| 2018-01-15 | $0.008077 | $0.008505 | $0.008033 | $0.008325 | $115.52 | $168,019 |
| 2018-01-16 | $0.008336 | $0.008336 | $0.006093 | $0.006888 | $1.20 | $139,016 |
| 2018-01-17 | $0.006853 | $0.007145 | $0.003540 | $0.003551 | $49.46 | $71,661.56 |
| 2018-01-18 | $0.003565 | $0.007864 | $0.003499 | $0.007864 | $273.93 | $158,702 |
| 2018-01-19 | $0.007781 | $0.009804 | $0.007727 | $0.008962 | $171.25 | $180,871 |
| 2018-01-20 | $0.009060 | $0.01118 | $0.004760 | $0.01085 | $109.89 | $218,920 |
| 2018-01-21 | $0.01087 | $0.01087 | $0.009639 | $0.009848 | $77.55 | $198,754 |
| 2018-01-22 | $0.009983 | $0.01025 | $0.009732 | $0.01016 | $79.98 | $204,989 |
| 2018-01-23 | $0.01076 | $0.01092 | $0.01041 | $0.01041 | $32.09 | $210,133 |
| 2018-01-24 | $0.01041 | $0.01065 | $0.005510 | $0.01044 | $105.17 | $210,723 |
| 2018-01-25 | $0.01061 | $0.01119 | $0.01045 | $0.01074 | $3.79 | $216,801 |
| 2018-01-26 | $0.01071 | $0.01115 | $0.009982 | $0.01069 | $3.51 | $215,697 |
| 2018-01-27 | $0.01068 | $0.01097 | $0.01048 | $0.01071 | $3.52 | $216,145 |
| 2018-01-28 | $0.01051 | $0.01063 | $0.01005 | $0.01010 | $157.18 | $203,865 |
| 2018-01-29 | $0.01009 | $0.01022 | $0.009568 | $0.009853 | $25.78 | $198,840 |
| 2018-01-30 | $0.009856 | $0.009878 | $0.005684 | $0.005701 | $48.50 | $115,048 |
| 2018-01-31 | $0.005710 | $0.008898 | $0.005493 | $0.008828 | $4.25 | $178,158 |