Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1659 | $0.1702 | $0.1630 | $0.1660 | $113,707 | $26,553,600 |
| 2018-07-02 | $0.1662 | $0.1833 | $0.1618 | $0.1833 | $235,559 | $29,327,520 |
| 2018-07-03 | $0.1831 | $0.1970 | $0.1738 | $0.1827 | $259,539 | $29,228,480 |
| 2018-07-04 | $0.1831 | $0.1966 | $0.1719 | $0.1889 | $233,661 | $30,222,880 |
| 2018-07-05 | $0.1880 | $0.1975 | $0.1834 | $0.1884 | $238,902 | $30,147,040 |
| 2018-07-06 | $0.1884 | $0.1961 | $0.1796 | $0.1871 | $227,172 | $29,941,600 |
| 2018-07-07 | $0.1870 | $0.1977 | $0.1844 | $0.1977 | $151,822 | $31,630,240 |
| 2018-07-08 | $0.1965 | $0.1993 | $0.1867 | $0.1876 | $120,370 | $30,022,400 |
| 2018-07-09 | $0.1883 | $0.2015 | $0.1741 | $0.1764 | $199,356 | $28,224,160 |
| 2018-07-10 | $0.1764 | $0.1837 | $0.1483 | $0.1585 | $352,337 | $25,363,040 |
| 2018-07-11 | $0.1547 | $0.1622 | $0.1438 | $0.1553 | $139,372 | $24,845,280 |
| 2018-07-12 | $0.1552 | $0.1587 | $0.1312 | $0.1405 | $240,159 | $22,476,320 |
| 2018-07-13 | $0.1446 | $0.1540 | $0.1406 | $0.1449 | $554,960 | $23,177,920 |
| 2018-07-14 | $0.1452 | $0.1488 | $0.1407 | $0.1467 | $1,347,290 | $23,479,200 |
| 2018-07-15 | $0.1464 | $0.1519 | $0.1415 | $0.1458 | $1,453,740 | $23,322,560 |
| 2018-07-16 | $0.1437 | $0.1657 | $0.1430 | $0.1657 | $1,608,790 | $26,509,120 |
| 2018-07-17 | $0.1638 | $0.1804 | $0.1578 | $0.1773 | $1,888,930 | $28,362,240 |
| 2018-07-18 | $0.1760 | $0.1873 | $0.1700 | $0.1774 | $1,430,330 | $28,386,720 |
| 2018-07-19 | $0.1778 | $0.2003 | $0.1767 | $0.1911 | $1,338,190 | $30,577,280 |
| 2018-07-20 | $0.1912 | $0.1929 | $0.1632 | $0.1666 | $1,081,600 | $26,650,720 |
| 2018-07-21 | $0.1666 | $0.1679 | $0.1555 | $0.1646 | $602,203 | $26,338,080 |
| 2018-07-22 | $0.1646 | $0.1712 | $0.1281 | $0.1562 | $1,029,020 | $24,998,400 |
| 2018-07-23 | $0.1565 | $0.1622 | $0.1515 | $0.1566 | $705,839 | $25,058,720 |
| 2018-07-24 | $0.1572 | $0.1629 | $0.1397 | $0.1622 | $935,543 | $25,947,040 |
| 2018-07-25 | $0.1600 | $0.1715 | $0.1563 | $0.1637 | $1,138,620 | $26,186,080 |
| 2018-07-26 | $0.1639 | $0.1869 | $0.1600 | $0.1696 | $997,550 | $27,130,560 |
| 2018-07-27 | $0.1687 | $0.1826 | $0.1677 | $0.1703 | $610,465 | $27,249,280 |
| 2018-07-28 | $0.1704 | $0.1757 | $0.1704 | $0.1743 | $728,927 | $27,881,600 |
| 2018-07-29 | $0.1747 | $0.1833 | $0.1709 | $0.1733 | $546,133 | $27,726,080 |
| 2018-07-30 | $0.1732 | $0.1736 | $0.1565 | $0.1641 | $829,114 | $26,248,800 |
| 2018-07-31 | $0.1633 | $0.1649 | $0.1425 | $0.1480 | $659,340 | $23,683,840 |