Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.3798 | $0.3870 | $0.3570 | $0.3630 | $1,305,570 | $58,079,200 |
| 2018-06-02 | $0.3625 | $0.3793 | $0.3578 | $0.3673 | $1,047,550 | $58,765,440 |
| 2018-06-03 | $0.3667 | $0.3805 | $0.3667 | $0.3742 | $895,648 | $59,865,440 |
| 2018-06-04 | $0.3702 | $0.3886 | $0.3410 | $0.3503 | $998,343 | $56,043,520 |
| 2018-06-05 | $0.3505 | $0.3550 | $0.3393 | $0.3464 | $554,797 | $55,423,040 |
| 2018-06-06 | $0.3463 | $0.3505 | $0.3356 | $0.3425 | $423,997 | $54,803,200 |
| 2018-06-07 | $0.3426 | $0.3521 | $0.3349 | $0.3388 | $421,981 | $54,212,960 |
| 2018-06-08 | $0.3389 | $0.3402 | $0.3145 | $0.3310 | $476,117 | $52,960,960 |
| 2018-06-09 | $0.3332 | $0.3384 | $0.3187 | $0.3189 | $330,239 | $51,030,080 |
| 2018-06-10 | $0.3192 | $0.3192 | $0.2559 | $0.2610 | $572,834 | $41,756,000 |
| 2018-06-11 | $0.2634 | $0.2735 | $0.2484 | $0.2690 | $601,338 | $43,042,560 |
| 2018-06-12 | $0.2708 | $0.2727 | $0.2406 | $0.2417 | $432,154 | $38,675,680 |
| 2018-06-13 | $0.2425 | $0.2447 | $0.2083 | $0.2245 | $403,365 | $35,922,240 |
| 2018-06-14 | $0.2249 | $0.2582 | $0.2249 | $0.2540 | $423,465 | $40,633,920 |
| 2018-06-15 | $0.2539 | $0.2564 | $0.2261 | $0.2269 | $343,369 | $36,301,600 |
| 2018-06-16 | $0.2264 | $0.2360 | $0.2259 | $0.2273 | $86,898.00 | $36,360,480 |
| 2018-06-17 | $0.2273 | $0.2363 | $0.2273 | $0.2303 | $137,728 | $36,843,200 |
| 2018-06-18 | $0.2295 | $0.2329 | $0.2132 | $0.2310 | $153,679 | $36,963,840 |
| 2018-06-19 | $0.2309 | $0.2410 | $0.2309 | $0.2360 | $267,500 | $37,755,680 |
| 2018-06-20 | $0.2361 | $0.2376 | $0.2236 | $0.2351 | $321,791 | $37,617,920 |
| 2018-06-21 | $0.2355 | $0.2759 | $0.2342 | $0.2514 | $828,819 | $40,226,080 |
| 2018-06-22 | $0.2506 | $0.2506 | $0.2025 | $0.2101 | $380,316 | $33,608,800 |
| 2018-06-23 | $0.2137 | $0.2229 | $0.1935 | $0.1949 | $327,883 | $31,190,400 |
| 2018-06-24 | $0.1945 | $0.2011 | $0.1676 | $0.1835 | $381,782 | $29,364,960 |
| 2018-06-25 | $0.1837 | $0.1916 | $0.1705 | $0.1887 | $434,640 | $30,184,480 |
| 2018-06-26 | $0.1883 | $0.1905 | $0.1687 | $0.1692 | $189,970 | $27,075,840 |
| 2018-06-27 | $0.1693 | $0.1707 | $0.1523 | $0.1630 | $411,230 | $26,077,280 |
| 2018-06-28 | $0.1631 | $0.1673 | $0.1476 | $0.1483 | $288,714 | $23,727,840 |
| 2018-06-29 | $0.1482 | $0.1641 | $0.1458 | $0.1620 | $206,948 | $25,917,280 |
| 2018-06-30 | $0.1623 | $0.1744 | $0.1592 | $0.1671 | $216,684 | $26,735,840 |