Jingtum Tech SWTC
Xếp hạng #?
23:44:04 07/01/2021
Jingtum Tech (SWTC)
Không theo dõi
Lịch sử giá Jingtum Tech (SWTC) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0002855 | $0.0002859 | $0.00009151 | $0.0002699 | $0.0005398 | $0 |
| 2020-05-02 | $0.0002699 | $0.0002713 | $0.0002683 | $0.0002691 | $0 | $0 |
| 2020-05-03 | $0.0002691 | $0.0002860 | $0.0002356 | $0.0002366 | $0.02768 | $0 |
| 2020-05-04 | $0.0002366 | $0.0002384 | $0.0002365 | $0.0002371 | $0 | $0 |
| 2020-05-05 | $0.0002371 | $0.0002656 | $0.0002354 | $0.0002366 | $12.84 | $0 |
| 2020-05-06 | $0.0002362 | $0.0002674 | $0.0002360 | $0.0002674 | $0.0005347 | $0 |
| 2020-05-07 | $0.0002674 | $0.0003383 | $0.0002379 | $0.0002666 | $1,064.31 | $0 |
| 2020-05-08 | $0.0002666 | $0.0002895 | $0.0002317 | $0.0002876 | $426.58 | $0 |
| 2020-05-09 | $0.0002878 | $0.0002887 | $0.0002650 | $0.0002671 | $0.0008012 | $0 |
| 2020-05-10 | $0.0002672 | $0.0002790 | $0.0002292 | $0.0002628 | $70.17 | $0 |
| 2020-05-11 | $0.0002630 | $0.0002639 | $0.00007987 | $0.0002628 | $3.07 | $0 |
| 2020-05-12 | $0.0002627 | $0.0002644 | $0.0002620 | $0.0002631 | $0 | $0 |
| 2020-05-13 | $0.0002631 | $0.0002631 | $0.0002231 | $0.0002398 | $20.53 | $0 |
| 2020-05-14 | $0.0002398 | $0.0002642 | $0.0002228 | $0.0002623 | $14.09 | $0 |
| 2020-05-15 | $0.0002625 | $0.0002679 | $0.0002613 | $0.0002634 | $0 | $0 |
| 2020-05-16 | $0.0002634 | $0.0002634 | $0.0002242 | $0.0002249 | $0.0002249 | $0 |
| 2020-05-17 | $0.0002249 | $0.0002249 | $0.0002249 | $0.0002249 | $0 | $0 |
| 2020-05-18 | $0.0002249 | $0.0002661 | $0.0002186 | $0.0002631 | $24.45 | $0 |
| 2020-05-19 | $0.0002631 | $0.0002646 | $0.0002608 | $0.0002620 | $322.97 | $0 |
| 2020-05-20 | $0.0002618 | $0.0002664 | $0.0002617 | $0.0002628 | $81.31 | $0 |
| 2020-05-21 | $0.0002628 | $0.0002665 | $0.0002088 | $0.0002103 | $4.14 | $0 |
| 2020-05-22 | $0.0002104 | $0.0002643 | $0.0002095 | $0.0002135 | $0.0006406 | $0 |
| 2020-05-23 | $0.0002135 | $0.0002652 | $0.0002127 | $0.0002153 | $196.11 | $0 |
| 2020-05-24 | $0.0002152 | $0.0002668 | $0.0002134 | $0.0002629 | $131.63 | $0 |
| 2020-05-25 | $0.0002631 | $0.0002639 | $0.0002133 | $0.0002589 | $482.03 | $0 |
| 2020-05-26 | $0.0002589 | $0.0002596 | $0.0002116 | $0.0002126 | $61.59 | $0 |
| 2020-05-27 | $0.0002126 | $0.0002404 | $0.0002109 | $0.0002129 | $123.04 | $0 |
| 2020-05-28 | $0.0002129 | $0.0002213 | $0.0002119 | $0.0002122 | $46.53 | $0 |
| 2020-05-29 | $0.0002122 | $0.0002376 | $0.0001244 | $0.0001252 | $7.57 | $0 |
| 2020-05-30 | $0.0001252 | $0.0002119 | $0.00003092 | $0.0002111 | $0.004222 | $0 |
| 2020-05-31 | $0.0002111 | $0.0002122 | $0.0002099 | $0.0002102 | $0 | $0 |