Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.3684 | $0.3703 | $0.3476 | $0.3599 | $723,315 | $53,981,700 |
| 2018-05-02 | $0.3596 | $0.4039 | $0.3555 | $0.3955 | $1,415,850 | $59,329,950 |
| 2018-05-03 | $0.3963 | $0.4144 | $0.3913 | $0.3940 | $1,223,590 | $59,106,750 |
| 2018-05-04 | $0.3941 | $0.3983 | $0.3422 | $0.3637 | $1,539,020 | $54,556,050 |
| 2018-05-05 | $0.3657 | $0.3802 | $0.3515 | $0.3527 | $1,143,440 | $52,901,850 |
| 2018-05-06 | $0.3529 | $0.3624 | $0.3231 | $0.3316 | $958,841 | $49,738,950 |
| 2018-05-07 | $0.3321 | $0.3350 | $0.3003 | $0.3158 | $1,057,490 | $47,369,400 |
| 2018-05-08 | $0.3174 | $0.3325 | $0.3058 | $0.3157 | $776,590 | $47,361,750 |
| 2018-05-09 | $0.3167 | $0.3218 | $0.2984 | $0.3095 | $892,161 | $46,421,250 |
| 2018-05-10 | $0.3096 | $0.4250 | $0.3046 | $0.3597 | $3,054,850 | $53,952,900 |
| 2018-05-11 | $0.3590 | $0.4053 | $0.3117 | $0.3333 | $1,822,380 | $49,991,550 |
| 2018-05-12 | $0.3315 | $0.3796 | $0.3061 | $0.3605 | $1,642,000 | $54,076,950 |
| 2018-05-13 | $0.3603 | $0.3974 | $0.3597 | $0.3817 | $1,560,700 | $57,261,300 |
| 2018-05-14 | $0.3799 | $0.3937 | $0.3560 | $0.3829 | $1,073,500 | $57,427,800 |
| 2018-05-15 | $0.3827 | $0.3852 | $0.3557 | $0.3624 | $779,583 | $54,360,750 |
| 2018-05-16 | $0.3651 | $0.3660 | $0.3413 | $0.3577 | $858,757 | $53,647,950 |
| 2018-05-17 | $0.3596 | $0.3857 | $0.3559 | $0.3700 | $1,822,740 | $55,500,900 |
| 2018-05-18 | $0.3669 | $0.5093 | $0.3654 | $0.5093 | $6,249,450 | $76,389,450 |
| 2018-05-19 | $0.5144 | $0.5837 | $0.4854 | $0.5302 | $8,732,620 | $79,531,800 |
| 2018-05-20 | $0.5281 | $0.5281 | $0.4758 | $0.5030 | $4,431,910 | $75,447,000 |
| 2018-05-21 | $0.5016 | $0.5348 | $0.4651 | $0.4822 | $2,873,610 | $77,158,720 |
| 2018-05-22 | $0.4819 | $0.5053 | $0.4529 | $0.4730 | $2,130,680 | $75,686,880 |
| 2018-05-23 | $0.4724 | $0.4736 | $0.3704 | $0.3935 | $1,797,660 | $62,958,400 |
| 2018-05-24 | $0.3951 | $0.4207 | $0.3640 | $0.4147 | $1,484,610 | $66,353,600 |
| 2018-05-25 | $0.4168 | $0.4243 | $0.3862 | $0.4023 | $1,039,240 | $64,364,960 |
| 2018-05-26 | $0.4015 | $0.4460 | $0.3968 | $0.4250 | $1,244,380 | $68,006,080 |
| 2018-05-27 | $0.4254 | $0.4305 | $0.4130 | $0.4195 | $1,047,500 | $67,114,400 |
| 2018-05-28 | $0.4198 | $0.4217 | $0.3765 | $0.3814 | $1,066,230 | $61,027,520 |
| 2018-05-29 | $0.3804 | $0.4220 | $0.3641 | $0.4009 | $1,019,420 | $64,142,880 |
| 2018-05-30 | $0.4002 | $0.4161 | $0.3739 | $0.3831 | $1,047,830 | $61,303,360 |
| 2018-05-31 | $0.3830 | $0.3970 | $0.3701 | $0.3807 | $1,104,860 | $60,916,000 |