Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.05493 | $0.06580 | $0.05391 | $0.06409 | $75,740.60 | $10,805,379 |
| 2018-12-02 | $0.06393 | $0.06550 | $0.06094 | $0.06347 | $64,137.64 | $10,700,197 |
| 2018-12-03 | $0.06344 | $0.06464 | $0.06100 | $0.06222 | $26,601.21 | $10,489,272 |
| 2018-12-04 | $0.06210 | $0.06333 | $0.05978 | $0.06040 | $50,696.12 | $10,182,922 |
| 2018-12-05 | $0.06059 | $0.06059 | $0.05311 | $0.05400 | $52,915.50 | $9,130,618 |
| 2018-12-06 | $0.05397 | $0.05510 | $0.04902 | $0.04929 | $28,404.56 | $8,335,093 |
| 2018-12-07 | $0.04915 | $0.05072 | $0.04604 | $0.04900 | $66,094.32 | $8,285,890 |
| 2018-12-08 | $0.04893 | $0.05274 | $0.04893 | $0.05227 | $39,963.70 | $8,839,179 |
| 2018-12-09 | $0.05219 | $0.05593 | $0.05170 | $0.05397 | $33,872.05 | $9,125,659 |
| 2018-12-10 | $0.05389 | $0.05455 | $0.05117 | $0.05151 | $30,226.34 | $8,710,769 |
| 2018-12-11 | $0.05149 | $0.05252 | $0.04905 | $0.05054 | $30,202.13 | $8,545,477 |
| 2018-12-12 | $0.05017 | $0.05285 | $0.04815 | $0.04817 | $34,990.01 | $8,145,575 |
| 2018-12-13 | $0.04820 | $0.04923 | $0.04358 | $0.04600 | $84,993.33 | $7,779,027 |
| 2018-12-14 | $0.04582 | $0.04780 | $0.04335 | $0.04390 | $29,441.79 | $7,422,723 |
| 2018-12-15 | $0.04398 | $0.04569 | $0.04145 | $0.04224 | $34,950.19 | $7,142,311 |
| 2018-12-16 | $0.04226 | $0.04436 | $0.04167 | $0.04354 | $28,846.51 | $7,361,814 |
| 2018-12-17 | $0.04378 | $0.04657 | $0.04073 | $0.04541 | $64,690.46 | $7,677,844 |
| 2018-12-18 | $0.04540 | $0.06273 | $0.04442 | $0.06273 | $214,638 | $10,607,153 |
| 2018-12-19 | $0.06089 | $0.08228 | $0.05930 | $0.06156 | $2,081,262 | $10,409,334 |
| 2018-12-20 | $0.06221 | $0.06492 | $0.05492 | $0.05855 | $318,330 | $9,899,971 |
| 2018-12-21 | $0.05801 | $0.05975 | $0.04918 | $0.05022 | $209,140 | $8,495,986 |
| 2018-12-22 | $0.05019 | $0.05300 | $0.04906 | $0.05057 | $61,655.34 | $8,555,200 |
| 2018-12-23 | $0.05049 | $0.05263 | $0.04887 | $0.05040 | $126,285 | $8,527,507 |
| 2018-12-24 | $0.04971 | $0.05648 | $0.04971 | $0.05309 | $125,423 | $8,981,023 |
| 2018-12-25 | $0.05256 | $0.05264 | $0.04399 | $0.04681 | $129,079 | $7,919,885 |
| 2018-12-26 | $0.04684 | $0.04887 | $0.04410 | $0.04724 | $98,258.25 | $7,992,925 |
| 2018-12-27 | $0.04726 | $0.04736 | $0.04369 | $0.04458 | $81,330.63 | $7,541,978 |
| 2018-12-28 | $0.04442 | $0.04714 | $0.04252 | $0.04678 | $56,495.21 | $7,914,855 |
| 2018-12-29 | $0.04714 | $0.04765 | $0.04458 | $0.04458 | $42,052.11 | $7,542,753 |
| 2018-12-30 | $0.04454 | $0.04661 | $0.04302 | $0.04343 | $40,793.33 | $7,348,146 |
| 2018-12-31 | $0.04351 | $0.04454 | $0.04030 | $0.04385 | $61,452.72 | $7,418,072 |