Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1042 | $0.1096 | $0.1033 | $0.1091 | $896,404 | $17,458,080 |
| 2018-09-02 | $0.1092 | $0.1125 | $0.1042 | $0.1066 | $68,630.90 | $17,051,680 |
| 2018-09-03 | $0.1075 | $0.1124 | $0.1030 | $0.1085 | $95,024.10 | $17,361,760 |
| 2018-09-04 | $0.1090 | $0.1097 | $0.1000 | $0.1024 | $92,026.80 | $16,390,880 |
| 2018-09-05 | $0.1028 | $0.1031 | $0.08733 | $0.08733 | $111,487 | $13,973,104 |
| 2018-09-06 | $0.08687 | $0.08687 | $0.08119 | $0.08234 | $424,499 | $13,175,056 |
| 2018-09-07 | $0.08218 | $0.08735 | $0.07813 | $0.07937 | $312,263 | $12,699,648 |
| 2018-09-08 | $0.07908 | $0.08225 | $0.07338 | $0.07441 | $561,387 | $11,904,976 |
| 2018-09-09 | $0.07426 | $0.07852 | $0.06846 | $0.07324 | $574,214 | $11,718,368 |
| 2018-09-10 | $0.07312 | $0.07514 | $0.07034 | $0.07383 | $596,872 | $11,812,784 |
| 2018-09-11 | $0.07217 | $0.07527 | $0.06922 | $0.07433 | $621,332 | $11,893,280 |
| 2018-09-12 | $0.07488 | $0.07727 | $0.06883 | $0.07708 | $519,510 | $12,332,608 |
| 2018-09-13 | $0.07712 | $0.08224 | $0.07160 | $0.07868 | $598,060 | $12,588,752 |
| 2018-09-14 | $0.07881 | $0.08257 | $0.07195 | $0.08209 | $730,329 | $13,133,712 |
| 2018-09-15 | $0.08212 | $0.1051 | $0.08126 | $0.1010 | $892,083 | $16,154,880 |
| 2018-09-16 | $0.1013 | $0.1207 | $0.1009 | $0.1169 | $1,014,680 | $18,700,480 |
| 2018-09-17 | $0.1166 | $0.1167 | $0.1001 | $0.1061 | $636,370 | $16,975,680 |
| 2018-09-18 | $0.1062 | $0.1067 | $0.09373 | $0.1036 | $627,645 | $16,582,080 |
| 2018-09-19 | $0.1034 | $0.1061 | $0.08511 | $0.09290 | $716,466 | $14,864,112 |
| 2018-09-20 | $0.09279 | $0.09642 | $0.08644 | $0.09439 | $474,623 | $15,102,912 |
| 2018-09-21 | $0.09471 | $0.1006 | $0.08812 | $0.09689 | $722,547 | $15,502,384 |
| 2018-09-22 | $0.09469 | $0.09758 | $0.08736 | $0.09614 | $467,282 | $15,382,688 |
| 2018-09-23 | $0.09636 | $0.09639 | $0.08878 | $0.09389 | $594,475 | $15,022,080 |
| 2018-09-24 | $0.09553 | $0.09614 | $0.09082 | $0.09558 | $557,667 | $15,828,181 |
| 2018-09-25 | $0.09551 | $0.09555 | $0.08629 | $0.08945 | $137,441 | $14,813,070 |
| 2018-09-26 | $0.08941 | $0.09509 | $0.08642 | $0.09083 | $69,389.10 | $15,041,234 |
| 2018-09-27 | $0.09093 | $0.1097 | $0.09000 | $0.1063 | $193,602 | $17,602,268 |
| 2018-09-28 | $0.1086 | $0.1112 | $0.1033 | $0.1054 | $138,684 | $17,459,024 |
| 2018-09-29 | $0.1053 | $0.1069 | $0.1006 | $0.1046 | $85,007.70 | $17,321,245 |
| 2018-09-30 | $0.1046 | $0.1173 | $0.1046 | $0.1164 | $211,968 | $19,274,495 |