Jingtum Tech SWTC
Xếp hạng #?
23:44:04 07/01/2021
Jingtum Tech (SWTC)
Không theo dõi
Lịch sử giá Jingtum Tech (SWTC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0006224 | $0.0006250 | $0.0005463 | $0.0006009 | $543.77 | $0 |
| 2019-12-02 | $0.0006013 | $0.0006111 | $0.0004998 | $0.0005229 | $145.90 | $0 |
| 2019-12-03 | $0.0005228 | $0.0006005 | $0.0005201 | $0.0005938 | $1,304.62 | $0 |
| 2019-12-04 | $0.0005939 | $0.0005977 | $0.0003711 | $0.0005400 | $786.81 | $0 |
| 2019-12-05 | $0.0005402 | $0.0005830 | $0.0005365 | $0.0005573 | $117.93 | $0 |
| 2019-12-06 | $0.0005573 | $0.0005745 | $0.0005258 | $0.0005720 | $201.54 | $0 |
| 2019-12-07 | $0.0005719 | $0.0005731 | $0.0005292 | $0.0005714 | $5.30 | $0 |
| 2019-12-08 | $0.0005712 | $0.0006871 | $0.0005355 | $0.0005634 | $168.26 | $0 |
| 2019-12-09 | $0.0005631 | $0.0005779 | $0.0005339 | $0.0005557 | $26.36 | $0 |
| 2019-12-10 | $0.0005555 | $0.0005572 | $0.0005299 | $0.0005485 | $157.44 | $0 |
| 2019-12-11 | $0.0005486 | $0.0005511 | $0.0005273 | $0.0005398 | $622.41 | $0 |
| 2019-12-12 | $0.0005397 | $0.0005432 | $0.0005268 | $0.0005391 | $9.74 | $0 |
| 2019-12-13 | $0.0005391 | $0.0005805 | $0.0005227 | $0.0005796 | $2,148.95 | $0 |
| 2019-12-14 | $0.0005796 | $0.0005848 | $0.0005287 | $0.0005710 | $194.58 | $0 |
| 2019-12-15 | $0.0005714 | $0.0005714 | $0.0005006 | $0.0005578 | $1,586.95 | $0 |
| 2019-12-16 | $0.0005577 | $0.0005584 | $0.0003574 | $0.0003596 | $2.40 | $0 |
| 2019-12-17 | $0.0003596 | $0.0005478 | $0.0003591 | $0.0004997 | $6,641.94 | $0 |
| 2019-12-18 | $0.0004997 | $0.0005575 | $0.0004873 | $0.0005552 | $504.05 | $0 |
| 2019-12-19 | $0.0005552 | $0.0005629 | $0.0003276 | $0.0005567 | $85.37 | $0 |
| 2019-12-20 | $0.0005567 | $0.0005640 | $0.0004175 | $0.0004359 | $82.08 | $0 |
| 2019-12-21 | $0.0004359 | $0.0005629 | $0.0004352 | $0.0005107 | $1,513.43 | $0 |
| 2019-12-22 | $0.0005106 | $0.0005718 | $0.0005039 | $0.0005571 | $23,686.05 | $0 |
| 2019-12-23 | $0.0005572 | $0.0005598 | $0.0005350 | $0.0005365 | $2,963.40 | $0 |
| 2019-12-24 | $0.0005365 | $0.0005554 | $0.0005030 | $0.0005248 | $142.22 | $0 |
| 2019-12-25 | $0.0005244 | $0.0005366 | $0.0005019 | $0.0005050 | $27.88 | $0 |
| 2019-12-26 | $0.0005050 | $0.0005372 | $0.0004964 | $0.0004964 | $720.66 | $0 |
| 2019-12-27 | $0.0004964 | $0.0005002 | $0.0004829 | $0.0004838 | $573.62 | $0 |
| 2019-12-28 | $0.0004836 | $0.0005219 | $0.0004663 | $0.0004686 | $1,344.22 | $0 |
| 2019-12-29 | $0.0004686 | $0.0004902 | $0.0004668 | $0.0004689 | $1,436.32 | $0 |
| 2019-12-30 | $0.0004689 | $0.0005191 | $0.0004654 | $0.0004707 | $4,585.47 | $0 |
| 2019-12-31 | $0.0004711 | $0.0004874 | $0.0004651 | $0.0004655 | $71.24 | $0 |