Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1480 | $0.1484 | $0.1374 | $0.1406 | $596,054 | $22,497,440 |
| 2018-08-02 | $0.1406 | $0.1496 | $0.1368 | $0.1379 | $434,387 | $22,065,760 |
| 2018-08-03 | $0.1379 | $0.1420 | $0.1241 | $0.1405 | $234,489 | $22,482,240 |
| 2018-08-04 | $0.1411 | $0.1437 | $0.1307 | $0.1334 | $548,075 | $21,344,640 |
| 2018-08-05 | $0.1335 | $0.1494 | $0.1246 | $0.1371 | $971,071 | $21,929,120 |
| 2018-08-06 | $0.1369 | $0.1403 | $0.1295 | $0.1307 | $744,030 | $20,918,720 |
| 2018-08-07 | $0.1307 | $0.1362 | $0.1296 | $0.1298 | $778,279 | $20,766,560 |
| 2018-08-08 | $0.1298 | $0.1298 | $0.1175 | $0.1181 | $626,700 | $18,903,840 |
| 2018-08-09 | $0.1180 | $0.1291 | $0.1180 | $0.1269 | $817,352 | $20,311,360 |
| 2018-08-10 | $0.1269 | $0.1276 | $0.1110 | $0.1156 | $602,718 | $18,502,400 |
| 2018-08-11 | $0.1153 | $0.1155 | $0.09504 | $0.1005 | $797,206 | $16,077,600 |
| 2018-08-12 | $0.09993 | $0.1185 | $0.09872 | $0.1107 | $843,330 | $17,718,400 |
| 2018-08-13 | $0.1108 | $0.1119 | $0.09569 | $0.09916 | $811,846 | $15,866,208 |
| 2018-08-14 | $0.09947 | $0.09947 | $0.07567 | $0.08836 | $993,696 | $14,137,120 |
| 2018-08-15 | $0.08837 | $0.1064 | $0.08469 | $0.09556 | $981,324 | $15,289,280 |
| 2018-08-16 | $0.09552 | $0.09774 | $0.09091 | $0.09774 | $1,251,520 | $15,639,184 |
| 2018-08-17 | $0.09777 | $0.1065 | $0.09721 | $0.1059 | $1,403,480 | $16,938,560 |
| 2018-08-18 | $0.1061 | $0.1119 | $0.09597 | $0.1003 | $1,261,770 | $16,040,960 |
| 2018-08-19 | $0.09968 | $0.1029 | $0.09643 | $0.09949 | $1,265,590 | $15,918,176 |
| 2018-08-20 | $0.09910 | $0.1016 | $0.09201 | $0.09239 | $1,085,120 | $14,781,968 |
| 2018-08-21 | $0.09188 | $0.09614 | $0.08991 | $0.09156 | $1,192,410 | $14,649,904 |
| 2018-08-22 | $0.09245 | $0.09857 | $0.08563 | $0.08781 | $1,157,950 | $14,049,712 |
| 2018-08-23 | $0.08775 | $0.1014 | $0.08598 | $0.09329 | $1,192,050 | $14,927,152 |
| 2018-08-24 | $0.09327 | $0.1012 | $0.08798 | $0.09149 | $576,044 | $14,638,448 |
| 2018-08-25 | $0.09104 | $0.09208 | $0.08899 | $0.09000 | $49,329.80 | $14,400,112 |
| 2018-08-26 | $0.09034 | $0.09686 | $0.08755 | $0.09075 | $55,396.60 | $14,519,872 |
| 2018-08-27 | $0.09082 | $0.09813 | $0.08881 | $0.09523 | $83,883.50 | $15,236,864 |
| 2018-08-28 | $0.09561 | $0.1028 | $0.08996 | $0.09939 | $123,456 | $15,902,656 |
| 2018-08-29 | $0.09933 | $0.1076 | $0.09890 | $0.1053 | $175,449 | $16,844,160 |
| 2018-08-30 | $0.1051 | $0.1081 | $0.09729 | $0.09885 | $83,078.50 | $15,816,080 |
| 2018-08-31 | $0.09927 | $0.1046 | $0.09861 | $0.1041 | $195,344 | $16,652,160 |