Jingtum Tech SWTC
Xếp hạng #?
23:44:04 07/01/2021
Jingtum Tech (SWTC)
Không theo dõi
Lịch sử giá Jingtum Tech (SWTC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.004631 | $0.004633 | $0.004115 | $0.004117 | $182,110 | $0 |
| 2018-07-02 | $0.004117 | $0.004178 | $0.003513 | $0.003746 | $96,317.50 | $0 |
| 2018-07-03 | $0.003746 | $0.004483 | $0.003629 | $0.004482 | $215,996 | $0 |
| 2018-07-04 | $0.004482 | $0.004484 | $0.003836 | $0.003913 | $240,407 | $0 |
| 2018-07-05 | $0.003913 | $0.004383 | $0.003667 | $0.004115 | $193,617 | $0 |
| 2018-07-06 | $0.004116 | $0.004213 | $0.004018 | $0.004080 | $11,371.30 | $0 |
| 2018-07-07 | $0.004079 | $0.004145 | $0.003998 | $0.004145 | $15,064.90 | $0 |
| 2018-07-08 | $0.004227 | $0.004701 | $0.004196 | $0.004514 | $27,094.50 | $0 |
| 2018-07-09 | $0.004516 | $0.004517 | $0.004101 | $0.004218 | $55,437.40 | $0 |
| 2018-07-10 | $0.004213 | $0.004228 | $0.003914 | $0.004151 | $53,631.40 | $0 |
| 2018-07-11 | $0.004156 | $0.004162 | $0.003830 | $0.003834 | $12,962.40 | $0 |
| 2018-07-12 | $0.003835 | $0.003997 | $0.003710 | $0.003933 | $62,276.10 | $0 |
| 2018-07-13 | $0.003936 | $0.003964 | $0.003712 | $0.003868 | $20,914.00 | $0 |
| 2018-07-14 | $0.003887 | $0.003963 | $0.003754 | $0.003961 | $36,351.30 | $0 |
| 2018-07-15 | $0.003960 | $0.003986 | $0.003785 | $0.003944 | $97,725.80 | $0 |
| 2018-07-16 | $0.003946 | $0.003963 | $0.003601 | $0.003876 | $102,577 | $0 |
| 2018-07-17 | $0.003891 | $0.003956 | $0.003671 | $0.003800 | $91,641.30 | $0 |
| 2018-07-18 | $0.003803 | $0.004073 | $0.003803 | $0.003938 | $123,059 | $0 |
| 2018-07-19 | $0.003929 | $0.004021 | $0.003794 | $0.003833 | $60,283.30 | $0 |
| 2018-07-20 | $0.003833 | $0.003977 | $0.003692 | $0.003895 | $70,830.90 | $0 |
| 2018-07-21 | $0.003893 | $0.003908 | $0.003596 | $0.003690 | $79,523.90 | $0 |
| 2018-07-22 | $0.003692 | $0.003722 | $0.003306 | $0.003309 | $72,102.70 | $0 |
| 2018-07-23 | $0.003310 | $0.003454 | $0.003092 | $0.003292 | $50,350.30 | $0 |
| 2018-07-24 | $0.003291 | $0.003359 | $0.002957 | $0.003008 | $86,041.40 | $0 |
| 2018-07-25 | $0.003014 | $0.003153 | $0.002956 | $0.003074 | $54,141.70 | $0 |
| 2018-07-26 | $0.003071 | $0.003202 | $0.002965 | $0.003022 | $80,440.40 | $0 |
| 2018-07-27 | $0.003028 | $0.003130 | $0.002645 | $0.002744 | $64,306.60 | $0 |
| 2018-07-28 | $0.002742 | $0.002857 | $0.002661 | $0.002664 | $28,939.80 | $0 |
| 2018-07-29 | $0.002657 | $0.002719 | $0.002196 | $0.002300 | $53,882.00 | $0 |
| 2018-07-30 | $0.002298 | $0.002411 | $0.002194 | $0.002194 | $53,079.10 | $0 |
| 2018-07-31 | $0.002200 | $0.002202 | $0.001794 | $0.001833 | $104,592 | $0 |