Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.4800 | $0.5024 | $0.4707 | $0.4974 | $6,744,870 | $74,608,800 |
| 2018-03-02 | $0.4966 | $0.5054 | $0.4778 | $0.4875 | $5,234,420 | $73,130,850 |
| 2018-03-03 | $0.4856 | $0.4948 | $0.4702 | $0.4753 | $4,248,780 | $71,298,900 |
| 2018-03-04 | $0.4739 | $0.4829 | $0.4506 | $0.4799 | $7,936,470 | $71,990,400 |
| 2018-03-05 | $0.4805 | $0.4855 | $0.4727 | $0.4821 | $5,636,250 | $72,313,950 |
| 2018-03-06 | $0.4826 | $0.4826 | $0.4300 | $0.4388 | $4,653,490 | $65,824,350 |
| 2018-03-07 | $0.4379 | $0.4428 | $0.3123 | $0.3663 | $3,487,790 | $54,951,450 |
| 2018-03-08 | $0.3638 | $0.3891 | $0.3300 | $0.3336 | $1,335,170 | $50,041,200 |
| 2018-03-09 | $0.3326 | $0.3359 | $0.2941 | $0.3280 | $3,312,230 | $49,204,200 |
| 2018-03-10 | $0.3287 | $0.3421 | $0.3072 | $0.3121 | $10,337,000 | $46,819,500 |
| 2018-03-11 | $0.3099 | $0.4342 | $0.2994 | $0.4342 | $7,248,370 | $65,135,250 |
| 2018-03-12 | $0.4334 | $0.4440 | $0.3728 | $0.3948 | $8,395,800 | $59,216,100 |
| 2018-03-13 | $0.3919 | $0.3952 | $0.3596 | $0.3791 | $2,596,700 | $56,871,000 |
| 2018-03-14 | $0.3792 | $0.3880 | $0.3339 | $0.3498 | $2,625,970 | $52,472,850 |
| 2018-03-15 | $0.3499 | $0.3560 | $0.3133 | $0.3397 | $2,266,280 | $50,948,700 |
| 2018-03-16 | $0.3383 | $0.3425 | $0.3148 | $0.3315 | $1,230,200 | $49,721,250 |
| 2018-03-17 | $0.3318 | $0.3342 | $0.2946 | $0.2995 | $730,677 | $44,929,950 |
| 2018-03-18 | $0.2996 | $0.3014 | $0.2461 | $0.2988 | $1,797,680 | $44,824,650 |
| 2018-03-19 | $0.2966 | $0.3078 | $0.2810 | $0.3036 | $3,908,830 | $45,536,700 |
| 2018-03-20 | $0.3067 | $0.3185 | $0.2933 | $0.3119 | $1,629,440 | $46,785,300 |
| 2018-03-21 | $0.3132 | $0.3228 | $0.3034 | $0.3068 | $958,871 | $46,024,950 |
| 2018-03-22 | $0.3071 | $0.3147 | $0.2815 | $0.2902 | $649,658 | $43,523,400 |
| 2018-03-23 | $0.2910 | $0.3051 | $0.2737 | $0.3051 | $806,568 | $45,770,250 |
| 2018-03-24 | $0.3082 | $0.3127 | $0.3000 | $0.3026 | $610,117 | $45,397,200 |
| 2018-03-25 | $0.2997 | $0.3165 | $0.2989 | $0.3115 | $384,668 | $46,722,000 |
| 2018-03-26 | $0.3112 | $0.3141 | $0.2757 | $0.2904 | $672,651 | $43,564,950 |
| 2018-03-27 | $0.2900 | $0.2914 | $0.2621 | $0.2683 | $1,013,780 | $40,248,900 |
| 2018-03-28 | $0.2701 | $0.2813 | $0.2635 | $0.2778 | $676,618 | $41,672,850 |
| 2018-03-29 | $0.2782 | $0.2804 | $0.2332 | $0.2372 | $586,130 | $35,581,800 |
| 2018-03-30 | $0.2378 | $0.2467 | $0.2215 | $0.2270 | $307,314 | $34,044,750 |
| 2018-03-31 | $0.2270 | $0.2340 | $0.1959 | $0.2053 | $879,801 | $30,799,500 |