Jingtum Tech SWTC
Xếp hạng #?
23:44:04 07/01/2021
Jingtum Tech (SWTC)
Không theo dõi
Lịch sử giá Jingtum Tech (SWTC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0004655 | $0.0005496 | $0.0004646 | $0.0004675 | $262.51 | $0 |
| 2020-01-02 | $0.0004679 | $0.0005390 | $0.0004652 | $0.0004684 | $684.97 | $0 |
| 2020-01-03 | $0.0004708 | $0.0004746 | $0.0004645 | $0.0004717 | $0 | $0 |
| 2020-01-04 | $0.0004717 | $0.0005325 | $0.0004717 | $0.0004886 | $83.11 | $0 |
| 2020-01-05 | $0.0004886 | $0.0005366 | $0.0004827 | $0.0004957 | $12,221.37 | $0 |
| 2020-01-06 | $0.0004953 | $0.0005259 | $0.0004837 | $0.0004928 | $1,916.44 | $0 |
| 2020-01-07 | $0.0004925 | $0.0005215 | $0.0004899 | $0.0004948 | $0.01138 | $0 |
| 2020-01-08 | $0.0004948 | $0.0005279 | $0.0004789 | $0.0004834 | $41.79 | $0 |
| 2020-01-09 | $0.0004834 | $0.0004834 | $0.0004680 | $0.0004814 | $1,448.89 | $0 |
| 2020-01-10 | $0.0004807 | $0.0005222 | $0.0004620 | $0.0004645 | $41.80 | $0 |
| 2020-01-11 | $0.0004648 | $0.0004735 | $0.0004632 | $0.0004705 | $0.04282 | $0 |
| 2020-01-12 | $0.0004703 | $0.0004721 | $0.0004691 | $0.0004702 | $0 | $0 |
| 2020-01-13 | $0.0004702 | $0.0004702 | $0.0004702 | $0.0004702 | $0 | $0 |
| 2020-01-14 | $0.0004702 | $0.0005499 | $0.0004675 | $0.0004843 | $333.78 | $0 |
| 2020-01-15 | $0.0004835 | $0.0005391 | $0.0004681 | $0.0004715 | $0.9204 | $0 |
| 2020-01-16 | $0.0004718 | $0.0005368 | $0.0004679 | $0.0004707 | $2.85 | $0 |
| 2020-01-17 | $0.0004706 | $0.0004775 | $0.0004677 | $0.0004711 | $18.91 | $0 |
| 2020-01-18 | $0.0004712 | $0.0005221 | $0.0004676 | $0.0005171 | $0.001551 | $0 |
| 2020-01-19 | $0.0005183 | $0.0005234 | $0.0004677 | $0.0004696 | $0.1507 | $0 |
| 2020-01-20 | $0.0004693 | $0.0004716 | $0.0004103 | $0.0004113 | $6.23 | $0 |
| 2020-01-21 | $0.0004112 | $0.0004122 | $0.0004098 | $0.0004112 | $0 | $0 |
| 2020-01-22 | $0.0004112 | $0.0004112 | $0.0003945 | $0.0003981 | $59.91 | $0 |
| 2020-01-23 | $0.0003980 | $0.0004241 | $0.0003873 | $0.0004211 | $108.12 | $0 |
| 2020-01-24 | $0.0004212 | $0.0004242 | $0.0004194 | $0.0004225 | $0 | $0 |
| 2020-01-25 | $0.0004225 | $0.0004225 | $0.0004225 | $0.0004225 | $0 | $0 |
| 2020-01-26 | $0.0004225 | $0.0004225 | $0.0004225 | $0.0004225 | $0 | $0 |
| 2020-01-27 | $0.0004225 | $0.0004261 | $0.0004202 | $0.0004238 | $21.23 | $0 |
| 2020-01-28 | $0.0004239 | $0.0005125 | $0.0004202 | $0.0004254 | $5.49 | $0 |
| 2020-01-29 | $0.0004254 | $0.0004275 | $0.0004226 | $0.0004258 | $0 | $0 |
| 2020-01-30 | $0.0004258 | $0.0004258 | $0.0004258 | $0.0004258 | $0 | $0 |
| 2020-01-31 | $0.0004258 | $0.0005192 | $0.0004258 | $0.0004357 | $145.64 | $0 |