Jingtum Tech SWTC
Xếp hạng #?
23:44:04 07/01/2021
Jingtum Tech (SWTC)
Không theo dõi
Lịch sử giá Jingtum Tech (SWTC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0008950 | $0.0009449 | $0.0008915 | $0.0009337 | $19,545.24 | $0 |
| 2018-12-02 | $0.0009311 | $0.0009338 | $0.0008256 | $0.0008382 | $55,752.43 | $0 |
| 2018-12-03 | $0.0008344 | $0.0008423 | $0.0007158 | $0.0008281 | $55,315.23 | $0 |
| 2018-12-04 | $0.0008260 | $0.0008337 | $0.0007872 | $0.0008201 | $1,148.58 | $0 |
| 2018-12-05 | $0.0008201 | $0.0008234 | $0.0008015 | $0.0008038 | $165.48 | $0 |
| 2018-12-06 | $0.0008036 | $0.0008243 | $0.0007381 | $0.0007381 | $1,229.29 | $0 |
| 2018-12-07 | $0.0007382 | $0.0008226 | $0.0007190 | $0.0008204 | $3,140.56 | $0 |
| 2018-12-08 | $0.0008213 | $0.0008257 | $0.0007438 | $0.0008035 | $2,666.08 | $0 |
| 2018-12-09 | $0.0008038 | $0.0008364 | $0.0007511 | $0.0008326 | $502.83 | $0 |
| 2018-12-10 | $0.0008330 | $0.0008346 | $0.0007219 | $0.0007625 | $2,754.86 | $0 |
| 2018-12-11 | $0.0007629 | $0.0008035 | $0.0006384 | $0.0007476 | $12,154.00 | $0 |
| 2018-12-12 | $0.0007498 | $0.0007511 | $0.0006088 | $0.0006361 | $6,152.37 | $0 |
| 2018-12-13 | $0.0006366 | $0.0006672 | $0.0005318 | $0.0005319 | $3,393.42 | $0 |
| 2018-12-14 | $0.0005317 | $0.0005841 | $0.0005177 | $0.0005215 | $9,344.00 | $0 |
| 2018-12-15 | $0.0005622 | $0.0005726 | $0.0005207 | $0.0005629 | $1,800.73 | $0 |
| 2018-12-16 | $0.0005630 | $0.0006067 | $0.0005434 | $0.0006039 | $563.33 | $0 |
| 2018-12-17 | $0.0006041 | $0.0007951 | $0.0005726 | $0.0007475 | $6,692.09 | $0 |
| 2018-12-18 | $0.0007473 | $0.0008010 | $0.0006058 | $0.0007188 | $2,896.34 | $0 |
| 2018-12-19 | $0.0007075 | $0.0007836 | $0.0006496 | $0.0007150 | $3,276.09 | $0 |
| 2018-12-20 | $0.0007160 | $0.0007351 | $0.0006748 | $0.0007330 | $630.52 | $0 |
| 2018-12-21 | $0.0007362 | $0.0007376 | $0.0006494 | $0.0007111 | $1,269.06 | $0 |
| 2018-12-22 | $0.0007087 | $0.0007133 | $0.0006092 | $0.0006948 | $1,457.50 | $0 |
| 2018-12-23 | $0.0006927 | $0.0007379 | $0.0006875 | $0.0007217 | $275.01 | $0 |
| 2018-12-24 | $0.0007212 | $0.0007383 | $0.0006837 | $0.0007113 | $192.35 | $0 |
| 2018-12-25 | $0.0007112 | $0.0007318 | $0.0006391 | $0.0007029 | $933.76 | $0 |
| 2018-12-26 | $0.0007053 | $0.0007058 | $0.0006107 | $0.0006831 | $220.66 | $0 |
| 2018-12-27 | $0.0006948 | $0.0006998 | $0.0005835 | $0.0005838 | $837.02 | $0 |
| 2018-12-28 | $0.0006641 | $0.0006680 | $0.0005834 | $0.0006631 | $3,130.21 | $0 |
| 2018-12-29 | $0.0006647 | $0.0006784 | $0.0006158 | $0.0006586 | $2,405.19 | $0 |
| 2018-12-30 | $0.0006586 | $0.0006660 | $0.0006139 | $0.0006628 | $2,129.29 | $0 |
| 2018-12-31 | $0.0006627 | $0.0006723 | $0.0006305 | $0.0006590 | $387.33 | $0 |