Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.04390 | $0.04533 | $0.04072 | $0.04528 | $47,415.60 | $7,660,344 |
| 2019-01-02 | $0.04542 | $0.04685 | $0.04443 | $0.04644 | $41,489.74 | $7,857,592 |
| 2019-01-03 | $0.04639 | $0.04642 | $0.04345 | $0.04356 | $26,583.34 | $7,370,379 |
| 2019-01-04 | $0.04354 | $0.04545 | $0.04113 | $0.04113 | $80,590.07 | $6,958,205 |
| 2019-01-05 | $0.04133 | $0.04578 | $0.03990 | $0.04366 | $178,717 | $7,386,763 |
| 2019-01-06 | $0.04366 | $0.04586 | $0.04157 | $0.04474 | $124,530 | $7,569,494 |
| 2019-01-07 | $0.04468 | $0.04468 | $0.04243 | $0.04274 | $28,976.89 | $7,230,865 |
| 2019-01-08 | $0.04257 | $0.04299 | $0.04084 | $0.04176 | $41,813.22 | $7,064,405 |
| 2019-01-09 | $0.04177 | $0.04269 | $0.04099 | $0.04173 | $37,489.49 | $7,060,722 |
| 2019-01-10 | $0.04176 | $0.04228 | $0.03611 | $0.03702 | $82,138.99 | $6,263,034 |
| 2019-01-11 | $0.03718 | $0.03870 | $0.03621 | $0.03750 | $26,476.22 | $6,343,891 |
| 2019-01-12 | $0.03750 | $0.03935 | $0.03739 | $0.03887 | $23,515.50 | $6,575,444 |
| 2019-01-13 | $0.03887 | $0.04164 | $0.03428 | $0.03552 | $79,411.76 | $6,009,322 |
| 2019-01-14 | $0.03551 | $0.03700 | $0.03456 | $0.03695 | $29,678.70 | $6,250,448 |
| 2019-01-15 | $0.03695 | $0.03748 | $0.03504 | $0.03520 | $34,241.03 | $5,954,737 |
| 2019-01-16 | $0.03514 | $0.03735 | $0.03514 | $0.03674 | $36,326.86 | $6,214,902 |
| 2019-01-17 | $0.03669 | $0.03696 | $0.03529 | $0.03559 | $26,346.00 | $6,024,034 |
| 2019-01-18 | $0.03557 | $0.03577 | $0.03480 | $0.03523 | $29,674.11 | $5,962,648 |
| 2019-01-19 | $0.03521 | $0.03664 | $0.03428 | $0.03629 | $23,248.83 | $6,142,817 |
| 2019-01-20 | $0.03626 | $0.03696 | $0.03392 | $0.03448 | $12,326.15 | $5,836,631 |
| 2019-01-21 | $0.03448 | $0.03584 | $0.03336 | $0.03512 | $40,975.55 | $5,945,022 |
| 2019-01-22 | $0.03509 | $0.03612 | $0.03415 | $0.03538 | $54,619.90 | $5,988,235 |
| 2019-01-23 | $0.03536 | $0.04273 | $0.03499 | $0.03972 | $253,819 | $6,723,527 |
| 2019-01-24 | $0.03974 | $0.03974 | $0.03374 | $0.03631 | $70,189.31 | $6,146,190 |
| 2019-01-25 | $0.03637 | $0.03678 | $0.03534 | $0.03596 | $29,013.94 | $6,086,868 |
| 2019-01-26 | $0.03599 | $0.03764 | $0.03599 | $0.03627 | $37,038.54 | $6,138,819 |
| 2019-01-27 | $0.03641 | $0.03929 | $0.03594 | $0.03710 | $68,154.31 | $6,279,990 |
| 2019-01-28 | $0.03712 | $0.03762 | $0.03254 | $0.03397 | $47,634.29 | $5,750,253 |
| 2019-01-29 | $0.03397 | $0.03455 | $0.03216 | $0.03368 | $27,552.12 | $5,700,501 |
| 2019-01-30 | $0.03368 | $0.03599 | $0.03354 | $0.03584 | $15,137.22 | $6,066,885 |
| 2019-01-31 | $0.03584 | $0.03645 | $0.03344 | $0.03361 | $23,856.38 | $5,689,812 |