Jingtum Tech SWTC
Xếp hạng #?
23:44:04 07/01/2021
Jingtum Tech (SWTC)
Không theo dõi
Lịch sử giá Jingtum Tech (SWTC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0008216 | $0.0008877 | $0.0007885 | $0.0008023 | $39,717.63 | $0 |
| 2019-04-02 | $0.0007999 | $0.0008886 | $0.0007983 | $0.0008495 | $15,606.85 | $0 |
| 2019-04-03 | $0.0008674 | $0.0009035 | $0.0008304 | $0.0008363 | $32,460.33 | $0 |
| 2019-04-04 | $0.0008351 | $0.0008518 | $0.0007969 | $0.0008024 | $12,699.82 | $0 |
| 2019-04-05 | $0.0008019 | $0.001703 | $0.0007958 | $0.001233 | $251,141 | $0 |
| 2019-04-06 | $0.001233 | $0.001408 | $0.001032 | $0.001111 | $163,535 | $0 |
| 2019-04-07 | $0.001110 | $0.001189 | $0.001022 | $0.001083 | $86,126.83 | $0 |
| 2019-04-08 | $0.001083 | $0.001162 | $0.001001 | $0.001033 | $61,210.55 | $0 |
| 2019-04-09 | $0.001033 | $0.001081 | $0.0009958 | $0.001035 | $43,473.01 | $0 |
| 2019-04-10 | $0.001035 | $0.001069 | $0.0009857 | $0.0009910 | $29,715.69 | $0 |
| 2019-04-11 | $0.0009905 | $0.001013 | $0.0009290 | $0.0009297 | $18,640.02 | $0 |
| 2019-04-12 | $0.0009305 | $0.0009905 | $0.0008886 | $0.0009535 | $26,372.02 | $0 |
| 2019-04-13 | $0.0009535 | $0.001002 | $0.0009176 | $0.0009906 | $14,882.43 | $0 |
| 2019-04-14 | $0.0009906 | $0.001009 | $0.0009630 | $0.0009658 | $27,272.58 | $0 |
| 2019-04-15 | $0.0009658 | $0.001020 | $0.0009453 | $0.0009453 | $28,164.12 | $0 |
| 2019-04-16 | $0.0009463 | $0.0009994 | $0.0009348 | $0.0009794 | $29,904.90 | $0 |
| 2019-04-17 | $0.0009801 | $0.001006 | $0.0009617 | $0.0009641 | $20,262.09 | $0 |
| 2019-04-18 | $0.0009626 | $0.001018 | $0.0009532 | $0.001005 | $27,780.39 | $0 |
| 2019-04-19 | $0.0009958 | $0.001011 | $0.0009574 | $0.0009772 | $21,136.00 | $0 |
| 2019-04-20 | $0.0009772 | $0.001058 | $0.0009349 | $0.001006 | $17,404.10 | $0 |
| 2019-04-21 | $0.001009 | $0.001028 | $0.0008987 | $0.0009374 | $23,239.15 | $0 |
| 2019-04-22 | $0.0009414 | $0.0009740 | $0.0008587 | $0.0009376 | $14,364.94 | $0 |
| 2019-04-23 | $0.0009377 | $0.0009380 | $0.0008595 | $0.0008803 | $11,422.48 | $0 |
| 2019-04-24 | $0.0008816 | $0.0008957 | $0.0008366 | $0.0008584 | $24,526.32 | $0 |
| 2019-04-25 | $0.0008583 | $0.0008933 | $0.0008350 | $0.0008406 | $7,176.98 | $0 |
| 2019-04-26 | $0.0008408 | $0.0008834 | $0.0008188 | $0.0008550 | $11,051.11 | $0 |
| 2019-04-27 | $0.0008552 | $0.0008794 | $0.0008307 | $0.0008569 | $6,957.27 | $0 |
| 2019-04-28 | $0.0008568 | $0.0009161 | $0.0008537 | $0.0008547 | $5,581.64 | $0 |
| 2019-04-29 | $0.0008547 | $0.0008865 | $0.0008540 | $0.0008706 | $2,900.77 | $0 |
| 2019-04-30 | $0.0008704 | $0.0009638 | $0.0008688 | $0.0009624 | $13,623.42 | $0 |