Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.03364 | $0.03416 | $0.03181 | $0.03320 | $41,953.67 | $5,620,210 |
| 2019-02-02 | $0.03314 | $0.03394 | $0.03275 | $0.03370 | $25,339.84 | $5,704,265 |
| 2019-02-03 | $0.03368 | $0.03389 | $0.03264 | $0.03350 | $20,476.95 | $5,671,074 |
| 2019-02-04 | $0.03359 | $0.03385 | $0.03286 | $0.03385 | $22,623.26 | $5,730,046 |
| 2019-02-05 | $0.03345 | $0.03372 | $0.03246 | $0.03285 | $18,820.37 | $5,560,320 |
| 2019-02-06 | $0.03295 | $0.03295 | $0.03154 | $0.03191 | $31,627.28 | $5,401,991 |
| 2019-02-07 | $0.03191 | $0.03254 | $0.03109 | $0.03182 | $46,929.34 | $5,385,334 |
| 2019-02-08 | $0.03182 | $0.03406 | $0.03010 | $0.03406 | $60,621.64 | $5,764,855 |
| 2019-02-09 | $0.03390 | $0.03414 | $0.03315 | $0.03315 | $29,460.51 | $5,610,755 |
| 2019-02-10 | $0.03316 | $0.03372 | $0.03185 | $0.03303 | $42,773.33 | $5,590,014 |
| 2019-02-11 | $0.03305 | $0.03310 | $0.03017 | $0.03092 | $41,538.33 | $5,232,855 |
| 2019-02-12 | $0.03092 | $0.03477 | $0.03079 | $0.03184 | $61,048.95 | $5,390,249 |
| 2019-02-13 | $0.03186 | $0.03229 | $0.03076 | $0.03116 | $35,249.59 | $5,274,283 |
| 2019-02-14 | $0.03115 | $0.03196 | $0.03079 | $0.03107 | $28,894.69 | $5,258,254 |
| 2019-02-15 | $0.03110 | $0.03511 | $0.03100 | $0.03256 | $27,440.27 | $5,510,470 |
| 2019-02-16 | $0.03247 | $0.03253 | $0.03111 | $0.03188 | $28,290.94 | $5,395,603 |
| 2019-02-17 | $0.03192 | $0.03308 | $0.03077 | $0.03168 | $36,556.61 | $5,362,874 |
| 2019-02-18 | $0.03162 | $0.03424 | $0.03105 | $0.03317 | $47,193.74 | $5,614,384 |
| 2019-02-19 | $0.03318 | $0.03469 | $0.03256 | $0.03317 | $43,182.48 | $5,647,322 |
| 2019-02-20 | $0.03317 | $0.03427 | $0.03141 | $0.03416 | $59,147.24 | $5,816,386 |
| 2019-02-21 | $0.03415 | $0.03429 | $0.03242 | $0.03322 | $41,932.38 | $5,656,575 |
| 2019-02-22 | $0.03322 | $0.04443 | $0.03320 | $0.03758 | $362,185 | $6,398,794 |
| 2019-02-23 | $0.03720 | $0.03799 | $0.03478 | $0.03613 | $65,023.52 | $6,152,410 |
| 2019-02-24 | $0.03616 | $0.03735 | $0.03107 | $0.03175 | $58,023.29 | $5,405,568 |
| 2019-02-25 | $0.03171 | $0.03426 | $0.03049 | $0.03389 | $42,600.87 | $5,770,750 |
| 2019-02-26 | $0.03416 | $0.03553 | $0.03278 | $0.03358 | $46,171.30 | $5,717,034 |
| 2019-02-27 | $0.03361 | $0.03504 | $0.03252 | $0.03455 | $21,081.27 | $5,882,300 |
| 2019-02-28 | $0.03451 | $0.05210 | $0.03002 | $0.03936 | $688,017 | $6,701,737 |