Jingtum Tech SWTC
Xếp hạng #?
23:44:04 07/01/2021
Jingtum Tech (SWTC)
Không theo dõi
Lịch sử giá Jingtum Tech (SWTC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0006705 | $0.0006718 | $0.0005456 | $0.0006338 | $7.63 | $0 |
| 2019-09-02 | $0.0006336 | $0.0006536 | $0.0005679 | $0.0006205 | $61.68 | $0 |
| 2019-09-03 | $0.0006206 | $0.0006667 | $0.0005793 | $0.0006624 | $1,590.84 | $0 |
| 2019-09-04 | $0.0006627 | $0.0006639 | $0.0006198 | $0.0006491 | $637.66 | $0 |
| 2019-09-05 | $0.0006491 | $0.0006567 | $0.0006344 | $0.0006527 | $0.7284 | $0 |
| 2019-09-06 | $0.0006527 | $0.0006614 | $0.0005730 | $0.0006500 | $403.84 | $0 |
| 2019-09-07 | $0.0006504 | $0.0006510 | $0.0005720 | $0.0006333 | $130.51 | $0 |
| 2019-09-08 | $0.0006338 | $0.0006458 | $0.0005791 | $0.0006306 | $998.59 | $0 |
| 2019-09-09 | $0.0006306 | $0.0006343 | $0.0006212 | $0.0006234 | $0.5386 | $0 |
| 2019-09-10 | $0.0006234 | $0.0006252 | $0.0005727 | $0.0006203 | $998.91 | $0 |
| 2019-09-11 | $0.0006203 | $0.0006234 | $0.0005367 | $0.0006193 | $1,914.91 | $0 |
| 2019-09-12 | $0.0006195 | $0.0006209 | $0.0005418 | $0.0005418 | $461.38 | $0 |
| 2019-09-13 | $0.0005419 | $0.0005966 | $0.0005416 | $0.0005928 | $394.13 | $0 |
| 2019-09-14 | $0.0005927 | $0.0005957 | $0.0005920 | $0.0005933 | $15.41 | $0 |
| 2019-09-15 | $0.0005934 | $0.0005947 | $0.0005429 | $0.0005813 | $544.56 | $0 |
| 2019-09-16 | $0.0005813 | $0.0005958 | $0.0005254 | $0.0005736 | $1,568.10 | $0 |
| 2019-09-17 | $0.0005739 | $0.0005992 | $0.0005287 | $0.0005982 | $660.08 | $0 |
| 2019-09-18 | $0.0005990 | $0.0006016 | $0.0005907 | $0.0005965 | $0.1199 | $0 |
| 2019-09-19 | $0.0005966 | $0.0006063 | $0.0005332 | $0.0005937 | $71.67 | $0 |
| 2019-09-20 | $0.0005939 | $0.0005957 | $0.0005340 | $0.0005744 | $1,777.07 | $0 |
| 2019-09-21 | $0.0005745 | $0.0005761 | $0.0005575 | $0.0005659 | $204.95 | $0 |
| 2019-09-22 | $0.0005662 | $0.0005687 | $0.0004592 | $0.0004884 | $405.23 | $0 |
| 2019-09-23 | $0.0004886 | $0.0006174 | $0.0004858 | $0.0005695 | $10,277.89 | $0 |
| 2019-09-24 | $0.0005694 | $0.0005713 | $0.0004861 | $0.0004895 | $56.43 | $0 |
| 2019-09-25 | $0.0004889 | $0.0005034 | $0.0004188 | $0.0005013 | $871.16 | $0 |
| 2019-09-26 | $0.0005013 | $0.0005028 | $0.0004202 | $0.0004964 | $2,101.31 | $0 |
| 2019-09-27 | $0.0004962 | $0.0005014 | $0.0004940 | $0.0005012 | $183.27 | $0 |
| 2019-09-28 | $0.0005008 | $0.0005024 | $0.0004231 | $0.0004972 | $112.07 | $0 |
| 2019-09-29 | $0.0004973 | $0.0005021 | $0.0004335 | $0.0004908 | $110.72 | $0 |
| 2019-09-30 | $0.0004909 | $0.0004913 | $0.0004424 | $0.0004874 | $96.06 | $0 |