Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.05141 | $0.05436 | $0.05079 | $0.05430 | $149,654 | $9,191,657 |
| 2019-04-02 | $0.05433 | $0.06457 | $0.05339 | $0.05676 | $433,877 | $9,601,704 |
| 2019-04-03 | $0.05677 | $0.06706 | $0.05586 | $0.06032 | $339,672 | $10,202,956 |
| 2019-04-04 | $0.06033 | $0.06428 | $0.05638 | $0.05921 | $150,128 | $10,016,290 |
| 2019-04-05 | $0.05915 | $0.05973 | $0.05695 | $0.05891 | $74,081.12 | $9,964,697 |
| 2019-04-06 | $0.05892 | $0.06393 | $0.05823 | $0.06135 | $113,036 | $10,377,833 |
| 2019-04-07 | $0.06133 | $0.06530 | $0.06013 | $0.06237 | $193,933 | $10,551,152 |
| 2019-04-08 | $0.06242 | $0.06317 | $0.05648 | $0.05853 | $167,786 | $9,901,646 |
| 2019-04-09 | $0.05853 | $0.05928 | $0.05406 | $0.05619 | $86,459.21 | $9,504,355 |
| 2019-04-10 | $0.05618 | $0.05943 | $0.05604 | $0.05922 | $96,634.26 | $10,017,268 |
| 2019-04-11 | $0.05924 | $0.05924 | $0.05121 | $0.05233 | $131,580 | $8,851,505 |
| 2019-04-12 | $0.05232 | $0.05365 | $0.05096 | $0.05317 | $62,879.47 | $8,995,051 |
| 2019-04-13 | $0.05322 | $0.05570 | $0.05204 | $0.05435 | $52,660.10 | $9,194,116 |
| 2019-04-14 | $0.05435 | $0.05779 | $0.05287 | $0.05500 | $71,922.28 | $9,304,127 |
| 2019-04-15 | $0.05500 | $0.05592 | $0.05093 | $0.05157 | $54,824.53 | $8,723,320 |
| 2019-04-16 | $0.05158 | $0.05320 | $0.05003 | $0.05294 | $60,468.80 | $8,955,545 |
| 2019-04-17 | $0.05294 | $0.05333 | $0.04872 | $0.05199 | $48,034.11 | $8,794,936 |
| 2019-04-18 | $0.05199 | $0.05295 | $0.05118 | $0.05270 | $126,017 | $8,914,307 |
| 2019-04-19 | $0.05267 | $0.05433 | $0.04526 | $0.04991 | $197,588 | $8,442,275 |
| 2019-04-20 | $0.04991 | $0.05095 | $0.04925 | $0.05030 | $103,711 | $8,508,278 |
| 2019-04-21 | $0.05031 | $0.05045 | $0.04684 | $0.04873 | $125,055 | $8,288,447 |
| 2019-04-22 | $0.04873 | $0.05065 | $0.04698 | $0.04904 | $149,603 | $8,340,853 |
| 2019-04-23 | $0.04904 | $0.07005 | $0.04636 | $0.04989 | $104,581 | $8,484,224 |
| 2019-04-24 | $0.04989 | $0.05242 | $0.04469 | $0.05135 | $198,571 | $8,733,379 |
| 2019-04-25 | $0.05135 | $0.05236 | $0.04558 | $0.04739 | $131,243 | $8,060,596 |
| 2019-04-26 | $0.04732 | $0.04913 | $0.04505 | $0.04616 | $104,780 | $7,850,152 |
| 2019-04-27 | $0.04618 | $0.04861 | $0.04526 | $0.04705 | $50,076.22 | $8,001,668 |
| 2019-04-28 | $0.04690 | $0.04815 | $0.04456 | $0.04643 | $43,516.06 | $7,895,727 |
| 2019-04-29 | $0.04644 | $0.04704 | $0.04382 | $0.04486 | $40,960.39 | $7,629,229 |
| 2019-04-30 | $0.04486 | $0.04791 | $0.04338 | $0.04658 | $71,630.90 | $7,921,403 |