Jingtum Tech SWTC
Xếp hạng #?
23:44:04 07/01/2021
Jingtum Tech (SWTC)
Không theo dõi
Lịch sử giá Jingtum Tech (SWTC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0004357 | $0.0004908 | $0.0004293 | $0.0004317 | $68.42 | $0 |
| 2020-02-02 | $0.0004316 | $0.0005072 | $0.0004294 | $0.0004304 | $687.63 | $0 |
| 2020-02-03 | $0.0004304 | $0.0004334 | $0.0004102 | $0.0004119 | $0.0008238 | $0 |
| 2020-02-04 | $0.0004117 | $0.0004134 | $0.0004114 | $0.0004121 | $0 | $0 |
| 2020-02-05 | $0.0004121 | $0.0004880 | $0.0004033 | $0.0004794 | $834.93 | $0 |
| 2020-02-06 | $0.0004795 | $0.0004838 | $0.0003988 | $0.0003990 | $147.71 | $0 |
| 2020-02-07 | $0.0003990 | $0.0004503 | $0.0003984 | $0.0004454 | $7.62 | $0 |
| 2020-02-08 | $0.0004458 | $0.0004458 | $0.0003447 | $0.0004189 | $545.21 | $0 |
| 2020-02-09 | $0.0004188 | $0.0004219 | $0.0004168 | $0.0004208 | $0 | $0 |
| 2020-02-10 | $0.0004208 | $0.0004231 | $0.0003893 | $0.0004051 | $148.16 | $0 |
| 2020-02-11 | $0.0004052 | $0.0004198 | $0.0003000 | $0.0003994 | $0.001198 | $0 |
| 2020-02-12 | $0.0003994 | $0.0004214 | $0.0003800 | $0.0003818 | $191.85 | $0 |
| 2020-02-13 | $0.0003819 | $0.0004225 | $0.0003800 | $0.0003807 | $411.32 | $0 |
| 2020-02-14 | $0.0003806 | $0.0004212 | $0.0003799 | $0.0003813 | $525.62 | $0 |
| 2020-02-15 | $0.0003813 | $0.0004253 | $0.0003803 | $0.0004130 | $19.37 | $0 |
| 2020-02-16 | $0.0004128 | $0.0004247 | $0.0003749 | $0.0004185 | $334.11 | $0 |
| 2020-02-17 | $0.0004191 | $0.0004223 | $0.0003618 | $0.0004162 | $54.70 | $0 |
| 2020-02-18 | $0.0004164 | $0.0004184 | $0.0003666 | $0.0004122 | $19.28 | $0 |
| 2020-02-19 | $0.0004120 | $0.0004236 | $0.0003617 | $0.0004108 | $426.21 | $0 |
| 2020-02-20 | $0.0004107 | $0.0004143 | $0.0004075 | $0.0004105 | $46.38 | $0 |
| 2020-02-21 | $0.0004110 | $0.0004127 | $0.0004075 | $0.0004112 | $0.07031 | $0 |
| 2020-02-22 | $0.0004111 | $0.0004131 | $0.0004086 | $0.0004108 | $7.10 | $0 |
| 2020-02-23 | $0.0004108 | $0.0004111 | $0.0003594 | $0.0003734 | $7.69 | $0 |
| 2020-02-24 | $0.0003737 | $0.0004130 | $0.0003657 | $0.0004095 | $189.59 | $0 |
| 2020-02-25 | $0.0004095 | $0.0004125 | $0.0003815 | $0.0003824 | $0.001530 | $0 |
| 2020-02-26 | $0.0003826 | $0.0003869 | $0.0003435 | $0.0003458 | $1,417.09 | $0 |
| 2020-02-27 | $0.0003462 | $0.0003711 | $0.0003431 | $0.0003687 | $184.56 | $0 |
| 2020-02-28 | $0.0003686 | $0.0003708 | $0.0003423 | $0.0003445 | $44.43 | $0 |
| 2020-02-29 | $0.0003441 | $0.0003695 | $0.0003210 | $0.0003230 | $48.49 | $0 |