Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.03928 | $0.04701 | $0.03751 | $0.03912 | $568,300 | $6,660,681 |
| 2019-03-02 | $0.03789 | $0.04051 | $0.03698 | $0.04001 | $197,437 | $6,812,908 |
| 2019-03-03 | $0.03997 | $0.04003 | $0.03647 | $0.03734 | $71,631.26 | $6,357,682 |
| 2019-03-04 | $0.03735 | $0.04025 | $0.03408 | $0.03518 | $121,082 | $5,989,957 |
| 2019-03-05 | $0.03603 | $0.03896 | $0.03355 | $0.03840 | $155,131 | $6,538,548 |
| 2019-03-06 | $0.03832 | $0.04506 | $0.03684 | $0.03925 | $160,992 | $6,682,954 |
| 2019-03-07 | $0.03951 | $0.04075 | $0.03747 | $0.03870 | $129,795 | $6,590,078 |
| 2019-03-08 | $0.03898 | $0.04276 | $0.03551 | $0.04065 | $365,889 | $6,921,266 |
| 2019-03-09 | $0.04062 | $0.04332 | $0.03760 | $0.03972 | $171,935 | $6,763,301 |
| 2019-03-10 | $0.03978 | $0.04045 | $0.03843 | $0.03874 | $108,906 | $6,595,868 |
| 2019-03-11 | $0.03876 | $0.03963 | $0.03788 | $0.03907 | $116,959 | $6,652,713 |
| 2019-03-12 | $0.03906 | $0.04082 | $0.03861 | $0.04055 | $152,175 | $6,903,510 |
| 2019-03-13 | $0.04061 | $0.04062 | $0.03570 | $0.03895 | $124,283 | $6,631,622 |
| 2019-03-14 | $0.03893 | $0.04044 | $0.03857 | $0.04011 | $93,673.02 | $6,830,048 |
| 2019-03-15 | $0.03987 | $0.04119 | $0.03949 | $0.04022 | $41,728.72 | $6,847,762 |
| 2019-03-16 | $0.04023 | $0.04188 | $0.03988 | $0.04082 | $124,704 | $6,950,078 |
| 2019-03-17 | $0.04079 | $0.04315 | $0.04051 | $0.04243 | $115,953 | $7,224,945 |
| 2019-03-18 | $0.04249 | $0.05042 | $0.04159 | $0.04291 | $270,353 | $7,306,361 |
| 2019-03-19 | $0.04286 | $0.04554 | $0.04186 | $0.04406 | $100,448 | $7,476,338 |
| 2019-03-20 | $0.04417 | $0.04470 | $0.04157 | $0.04234 | $61,304.41 | $7,180,217 |
| 2019-03-21 | $0.04233 | $0.04337 | $0.03720 | $0.04161 | $92,525.95 | $7,049,719 |
| 2019-03-22 | $0.04156 | $0.05312 | $0.04053 | $0.04380 | $1,169,076 | $7,413,360 |
| 2019-03-23 | $0.04382 | $0.04611 | $0.04328 | $0.04449 | $159,366 | $7,530,267 |
| 2019-03-24 | $0.04449 | $0.04620 | $0.04252 | $0.04574 | $168,345 | $7,742,442 |
| 2019-03-25 | $0.04562 | $0.04804 | $0.04315 | $0.04362 | $364,362 | $7,383,773 |
| 2019-03-26 | $0.04349 | $0.04506 | $0.04305 | $0.04446 | $187,325 | $7,525,231 |
| 2019-03-27 | $0.04452 | $0.04760 | $0.04357 | $0.04653 | $99,035.22 | $7,876,316 |
| 2019-03-28 | $0.04653 | $0.05027 | $0.04532 | $0.04826 | $185,981 | $8,168,237 |
| 2019-03-29 | $0.04826 | $0.05415 | $0.04795 | $0.05160 | $330,933 | $8,733,918 |
| 2019-03-30 | $0.05150 | $0.06110 | $0.04695 | $0.05393 | $279,486 | $9,127,587 |
| 2019-03-31 | $0.05393 | $0.05417 | $0.05059 | $0.05142 | $121,627 | $8,703,559 |