Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1009 | $0.1068 | $0.09918 | $0.1027 | $64,481.20 | $17,006,771 |
| 2018-11-02 | $0.1033 | $0.1048 | $0.09875 | $0.1038 | $88,944.20 | $17,210,188 |
| 2018-11-03 | $0.1037 | $0.1039 | $0.1006 | $0.1014 | $56,005.60 | $16,814,921 |
| 2018-11-04 | $0.1014 | $0.1022 | $0.09470 | $0.09472 | $100,680 | $15,704,659 |
| 2018-11-05 | $0.09469 | $0.09927 | $0.09423 | $0.09927 | $103,400 | $16,458,170 |
| 2018-11-06 | $0.09933 | $0.09945 | $0.09399 | $0.09546 | $116,529 | $15,790,096 |
| 2018-11-07 | $0.09563 | $0.09623 | $0.08884 | $0.09314 | $207,863 | $15,442,646 |
| 2018-11-08 | $0.09297 | $0.09561 | $0.08862 | $0.09030 | $71,754.40 | $14,972,023 |
| 2018-11-09 | $0.09026 | $0.09113 | $0.08850 | $0.09021 | $60,866.80 | $14,984,430 |
| 2018-11-10 | $0.09018 | $0.1070 | $0.08945 | $0.09206 | $101,579 | $15,291,947 |
| 2018-11-11 | $0.09194 | $0.09291 | $0.09048 | $0.09232 | $51,300.60 | $15,335,150 |
| 2018-11-12 | $0.09233 | $0.09301 | $0.08804 | $0.08819 | $59,631.60 | $14,648,028 |
| 2018-11-13 | $0.08809 | $0.08983 | $0.08463 | $0.08479 | $78,997.30 | $14,083,256 |
| 2018-11-14 | $0.08465 | $0.08678 | $0.07007 | $0.07039 | $91,505.50 | $11,691,667 |
| 2018-11-15 | $0.07059 | $0.07784 | $0.07059 | $0.07750 | $78,373.10 | $12,873,218 |
| 2018-11-16 | $0.07764 | $0.07784 | $0.07251 | $0.07305 | $46,096.20 | $12,133,609 |
| 2018-11-17 | $0.07306 | $0.07395 | $0.06675 | $0.07131 | $43,836.00 | $11,845,177 |
| 2018-11-18 | $0.07136 | $0.07286 | $0.07081 | $0.07163 | $24,293.20 | $11,897,581 |
| 2018-11-19 | $0.07181 | $0.07196 | $0.05057 | $0.05223 | $100,998 | $8,675,012 |
| 2018-11-20 | $0.05077 | $0.05227 | $0.03893 | $0.04535 | $185,946 | $7,622,835 |
| 2018-11-21 | $0.04551 | $0.04929 | $0.04073 | $0.04411 | $96,901.90 | $7,414,541 |
| 2018-11-22 | $0.04405 | $0.04556 | $0.04251 | $0.04307 | $51,349.80 | $7,240,136 |
| 2018-11-23 | $0.04301 | $0.04731 | $0.03954 | $0.04253 | $44,223.20 | $7,149,059 |
| 2018-11-24 | $0.04247 | $0.04384 | $0.03751 | $0.03828 | $33,665.00 | $6,434,849 |
| 2018-11-25 | $0.03820 | $0.04411 | $0.03637 | $0.04165 | $33,957.80 | $7,002,223 |
| 2018-11-26 | $0.04149 | $0.05285 | $0.04017 | $0.04407 | $124,472 | $7,407,413 |
| 2018-11-27 | $0.04390 | $0.04867 | $0.03929 | $0.03969 | $154,773 | $6,672,393 |
| 2018-11-28 | $0.03951 | $0.05213 | $0.03892 | $0.05036 | $105,058 | $8,465,692 |
| 2018-11-29 | $0.05026 | $0.05915 | $0.04939 | $0.05873 | $135,328 | $9,872,654 |
| 2018-11-30 | $0.05871 | $0.06242 | $0.05286 | $0.05414 | $82,100.73 | $9,128,084 |