Jingtum Tech SWTC
Xếp hạng #?
23:44:04 07/01/2021
Jingtum Tech (SWTC)
Không theo dõi
Lịch sử giá Jingtum Tech (SWTC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.009502 | $0.01042 | $0.009158 | $0.01011 | $107,787 | $0 |
| 2018-03-02 | $0.01010 | $0.01061 | $0.009420 | $0.01015 | $107,898 | $0 |
| 2018-03-03 | $0.01016 | $0.01023 | $0.009484 | $0.009668 | $10,558.50 | $0 |
| 2018-03-04 | $0.009664 | $0.009999 | $0.009399 | $0.009723 | $23,600.10 | $0 |
| 2018-03-05 | $0.009722 | $0.009725 | $0.008610 | $0.008786 | $64,777.90 | $0 |
| 2018-03-06 | $0.008785 | $0.008801 | $0.006602 | $0.006605 | $168,503 | $0 |
| 2018-03-07 | $0.006505 | $0.008448 | $0.005209 | $0.006884 | $187,422 | $0 |
| 2018-03-08 | $0.006883 | $0.007380 | $0.006393 | $0.006634 | $184,205 | $0 |
| 2018-03-09 | $0.006640 | $0.006866 | $0.006514 | $0.006769 | $173,886 | $0 |
| 2018-03-10 | $0.006769 | $0.007243 | $0.006529 | $0.006616 | $87,415.40 | $0 |
| 2018-03-11 | $0.006615 | $0.006759 | $0.006517 | $0.006638 | $104,414 | $0 |
| 2018-03-12 | $0.006647 | $0.007027 | $0.006629 | $0.006655 | $165,607 | $0 |
| 2018-03-13 | $0.006658 | $0.006876 | $0.006373 | $0.006373 | $87,472.90 | $0 |
| 2018-03-14 | $0.006374 | $0.006517 | $0.005619 | $0.005817 | $113,088 | $0 |
| 2018-03-15 | $0.005814 | $0.008206 | $0.005766 | $0.008009 | $262,456 | $0 |
| 2018-03-16 | $0.008009 | $0.009159 | $0.007505 | $0.009013 | $156,103 | $0 |
| 2018-03-17 | $0.009013 | $0.01052 | $0.008822 | $0.009506 | $147,403 | $0 |
| 2018-03-18 | $0.009506 | $0.009507 | $0.006497 | $0.007880 | $76,133.70 | $0 |
| 2018-03-19 | $0.007891 | $0.008853 | $0.007398 | $0.008515 | $68,938.20 | $0 |
| 2018-03-20 | $0.008515 | $0.008525 | $0.008042 | $0.008478 | $127,118 | $0 |
| 2018-03-21 | $0.008476 | $0.008483 | $0.008116 | $0.008465 | $138,780 | $0 |
| 2018-03-22 | $0.008462 | $0.008462 | $0.007824 | $0.008175 | $131,670 | $0 |
| 2018-03-23 | $0.007913 | $0.008065 | $0.007106 | $0.008005 | $98,686.50 | $0 |
| 2018-03-24 | $0.008006 | $0.008014 | $0.007777 | $0.007931 | $23,736.70 | $0 |
| 2018-03-25 | $0.007938 | $0.007939 | $0.007511 | $0.007841 | $59,735.80 | $0 |
| 2018-03-26 | $0.007840 | $0.007937 | $0.007629 | $0.007647 | $111,827 | $0 |
| 2018-03-27 | $0.007647 | $0.007746 | $0.007036 | $0.007582 | $165,089 | $0 |
| 2018-03-28 | $0.007584 | $0.008209 | $0.007351 | $0.007413 | $85,569.40 | $0 |
| 2018-03-29 | $0.007413 | $0.007581 | $0.006800 | $0.007085 | $149,417 | $0 |
| 2018-03-30 | $0.007088 | $0.007088 | $0.005984 | $0.006908 | $198,718 | $0 |
| 2018-03-31 | $0.006908 | $0.007000 | $0.006867 | $0.006880 | $48,358.80 | $0 |