Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1161 | $0.1491 | $0.1153 | $0.1463 | $592,858 | $24,228,911 |
| 2018-10-02 | $0.1464 | $0.1756 | $0.1318 | $0.1715 | $967,098 | $28,401,364 |
| 2018-10-03 | $0.1712 | $0.2053 | $0.1577 | $0.1610 | $2,518,810 | $26,666,540 |
| 2018-10-04 | $0.1611 | $0.1841 | $0.1582 | $0.1818 | $1,071,440 | $30,105,221 |
| 2018-10-05 | $0.1814 | $0.1858 | $0.1207 | $0.1425 | $1,835,640 | $23,594,332 |
| 2018-10-06 | $0.1405 | $0.1427 | $0.1263 | $0.1284 | $796,253 | $21,266,992 |
| 2018-10-07 | $0.1300 | $0.1313 | $0.1252 | $0.1270 | $297,837 | $21,033,993 |
| 2018-10-08 | $0.1258 | $0.1325 | $0.1222 | $0.1291 | $435,995 | $21,381,091 |
| 2018-10-09 | $0.1307 | $0.1314 | $0.1261 | $0.1291 | $566,053 | $21,383,906 |
| 2018-10-10 | $0.1265 | $0.1489 | $0.1248 | $0.1435 | $682,876 | $23,759,104 |
| 2018-10-11 | $0.1431 | $0.1439 | $0.1165 | $0.1172 | $503,312 | $19,401,510 |
| 2018-10-12 | $0.1169 | $0.1189 | $0.1063 | $0.1127 | $689,800 | $18,666,081 |
| 2018-10-13 | $0.1130 | $0.1154 | $0.1076 | $0.1111 | $466,918 | $18,397,810 |
| 2018-10-14 | $0.1120 | $0.1149 | $0.1102 | $0.1149 | $1,236,240 | $19,030,732 |
| 2018-10-15 | $0.1150 | $0.1263 | $0.1103 | $0.1199 | $1,024,930 | $19,852,439 |
| 2018-10-16 | $0.1214 | $0.1261 | $0.1190 | $0.1253 | $1,705,080 | $20,747,340 |
| 2018-10-17 | $0.1258 | $0.1308 | $0.1222 | $0.1260 | $833,941 | $20,872,865 |
| 2018-10-18 | $0.1270 | $0.1270 | $0.1141 | $0.1170 | $659,721 | $19,370,543 |
| 2018-10-19 | $0.1168 | $0.1170 | $0.1127 | $0.1128 | $313,271 | $18,676,514 |
| 2018-10-20 | $0.1128 | $0.1193 | $0.1123 | $0.1170 | $69,966.00 | $19,367,066 |
| 2018-10-21 | $0.1170 | $0.1196 | $0.1161 | $0.1165 | $68,867.10 | $19,300,494 |
| 2018-10-22 | $0.1166 | $0.1196 | $0.1127 | $0.1141 | $137,549 | $18,893,119 |
| 2018-10-23 | $0.1141 | $0.1171 | $0.1124 | $0.1160 | $100,585 | $19,209,746 |
| 2018-10-24 | $0.1159 | $0.1193 | $0.1143 | $0.1154 | $131,866 | $19,113,532 |
| 2018-10-25 | $0.1154 | $0.1154 | $0.1112 | $0.1128 | $130,568 | $18,685,622 |
| 2018-10-26 | $0.1125 | $0.1132 | $0.1091 | $0.1095 | $78,786.80 | $18,125,067 |
| 2018-10-27 | $0.1093 | $0.1114 | $0.1074 | $0.1081 | $80,692.40 | $17,897,367 |
| 2018-10-28 | $0.1084 | $0.1085 | $0.1028 | $0.1073 | $95,167.70 | $17,761,078 |
| 2018-10-29 | $0.1069 | $0.1085 | $0.1017 | $0.1038 | $72,591.80 | $17,187,772 |
| 2018-10-30 | $0.1038 | $0.1049 | $0.1003 | $0.1028 | $65,971.80 | $17,016,542 |
| 2018-10-31 | $0.1029 | $0.1029 | $0.09958 | $0.1009 | $70,042.30 | $16,700,743 |