Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2043 | $0.2204 | $0.1730 | $0.1730 | $551,823 | $25,949,400 |
| 2018-04-02 | $0.1774 | $0.1927 | $0.1727 | $0.1786 | $364,058 | $26,788,800 |
| 2018-04-03 | $0.1788 | $0.2029 | $0.1766 | $0.1982 | $198,708 | $29,724,900 |
| 2018-04-04 | $0.1982 | $0.1986 | $0.1777 | $0.1833 | $148,807 | $27,488,400 |
| 2018-04-05 | $0.1832 | $0.1841 | $0.1719 | $0.1749 | $247,242 | $26,238,300 |
| 2018-04-06 | $0.1742 | $0.1959 | $0.1653 | $0.1769 | $219,803 | $26,530,200 |
| 2018-04-07 | $0.1769 | $0.1823 | $0.1726 | $0.1726 | $145,567 | $25,888,500 |
| 2018-04-08 | $0.1709 | $0.1747 | $0.1655 | $0.1676 | $210,809 | $25,140,750 |
| 2018-04-09 | $0.1682 | $0.2076 | $0.1682 | $0.1830 | $428,967 | $27,449,100 |
| 2018-04-10 | $0.1834 | $0.1872 | $0.1771 | $0.1826 | $160,596 | $27,394,200 |
| 2018-04-11 | $0.1805 | $0.2006 | $0.1805 | $0.2006 | $166,505 | $30,087,900 |
| 2018-04-12 | $0.2004 | $0.2306 | $0.1960 | $0.2306 | $492,814 | $34,588,950 |
| 2018-04-13 | $0.2316 | $0.2531 | $0.2222 | $0.2448 | $623,740 | $36,718,050 |
| 2018-04-14 | $0.2443 | $0.2443 | $0.2206 | $0.2254 | $402,182 | $33,812,550 |
| 2018-04-15 | $0.2255 | $0.2481 | $0.2249 | $0.2442 | $286,659 | $36,633,000 |
| 2018-04-16 | $0.2443 | $0.2491 | $0.2224 | $0.2267 | $339,195 | $34,000,650 |
| 2018-04-17 | $0.2267 | $0.2288 | $0.2208 | $0.2238 | $375,820 | $33,563,100 |
| 2018-04-18 | $0.2238 | $0.2383 | $0.2236 | $0.2350 | $487,738 | $35,253,900 |
| 2018-04-19 | $0.2356 | $0.2594 | $0.2334 | $0.2582 | $547,521 | $38,724,450 |
| 2018-04-20 | $0.2602 | $0.2853 | $0.2485 | $0.2828 | $1,014,460 | $42,422,550 |
| 2018-04-21 | $0.2827 | $0.2840 | $0.2546 | $0.2677 | $636,496 | $40,148,100 |
| 2018-04-22 | $0.2660 | $0.2909 | $0.2651 | $0.2850 | $734,131 | $42,748,950 |
| 2018-04-23 | $0.2844 | $0.2982 | $0.2745 | $0.2836 | $1,018,890 | $42,540,000 |
| 2018-04-24 | $0.2832 | $0.4183 | $0.2829 | $0.4061 | $2,558,420 | $60,911,250 |
| 2018-04-25 | $0.4139 | $0.4227 | $0.3146 | $0.3349 | $1,688,330 | $50,238,900 |
| 2018-04-26 | $0.3360 | $0.3993 | $0.3317 | $0.3993 | $1,165,030 | $59,895,750 |
| 2018-04-27 | $0.3991 | $0.4014 | $0.3677 | $0.3677 | $894,424 | $55,149,000 |
| 2018-04-28 | $0.3648 | $0.3967 | $0.3648 | $0.3890 | $741,548 | $58,356,750 |
| 2018-04-29 | $0.3876 | $0.4047 | $0.3712 | $0.3848 | $760,199 | $57,713,250 |
| 2018-04-30 | $0.3835 | $0.4028 | $0.3637 | $0.3665 | $1,234,230 | $54,967,500 |