Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.04657 | $0.05586 | $0.04086 | $0.04801 | $588,905 | $8,165,730 |
| 2019-05-02 | $0.04803 | $0.04881 | $0.04565 | $0.04694 | $145,914 | $7,983,328 |
| 2019-05-03 | $0.04694 | $0.04951 | $0.04421 | $0.04640 | $189,569 | $7,892,205 |
| 2019-05-04 | $0.04640 | $0.04743 | $0.04370 | $0.04513 | $62,522.79 | $7,675,553 |
| 2019-05-05 | $0.04513 | $0.04518 | $0.04358 | $0.04410 | $35,656.20 | $7,500,169 |
| 2019-05-06 | $0.04408 | $0.04802 | $0.04192 | $0.04649 | $39,147.77 | $7,907,556 |
| 2019-05-07 | $0.04648 | $0.04739 | $0.04183 | $0.04183 | $108,970 | $7,114,401 |
| 2019-05-08 | $0.04179 | $0.04301 | $0.04008 | $0.04147 | $55,491.42 | $7,052,927 |
| 2019-05-09 | $0.04146 | $0.05172 | $0.04077 | $0.04613 | $108,320 | $7,846,094 |
| 2019-05-10 | $0.04594 | $0.04736 | $0.04425 | $0.04548 | $59,495.59 | $7,734,021 |
| 2019-05-11 | $0.04549 | $0.06159 | $0.04292 | $0.04572 | $98,931.97 | $7,774,126 |
| 2019-05-12 | $0.04579 | $0.04714 | $0.04180 | $0.04205 | $53,849.16 | $7,150,016 |
| 2019-05-13 | $0.04205 | $0.04622 | $0.04008 | $0.04418 | $81,729.44 | $7,513,280 |
| 2019-05-14 | $0.04420 | $0.04841 | $0.03924 | $0.04318 | $133,732 | $7,342,524 |
| 2019-05-15 | $0.04316 | $0.04698 | $0.04206 | $0.04620 | $198,230 | $7,856,177 |
| 2019-05-16 | $0.04619 | $0.05077 | $0.04278 | $0.04438 | $163,298 | $7,546,307 |
| 2019-05-17 | $0.04438 | $0.04499 | $0.03934 | $0.04276 | $55,727.77 | $7,271,179 |
| 2019-05-18 | $0.04276 | $0.04302 | $0.04077 | $0.04132 | $27,487.33 | $7,026,302 |
| 2019-05-19 | $0.04133 | $0.04441 | $0.04056 | $0.04309 | $42,326.89 | $7,281,212 |
| 2019-05-20 | $0.04308 | $0.04343 | $0.03667 | $0.03884 | $159,126 | $6,564,010 |
| 2019-05-21 | $0.03977 | $0.04090 | $0.03763 | $0.04036 | $83,494.28 | $6,819,765 |
| 2019-05-22 | $0.04036 | $0.04103 | $0.03871 | $0.03947 | $32,050.52 | $6,670,609 |
| 2019-05-23 | $0.03947 | $0.03968 | $0.03607 | $0.03946 | $39,391.18 | $6,668,237 |
| 2019-05-24 | $0.03947 | $0.04145 | $0.03903 | $0.03939 | $99,145.24 | $6,654,390 |
| 2019-05-25 | $0.03939 | $0.04010 | $0.03769 | $0.03836 | $27,835.94 | $6,480,443 |
| 2019-05-26 | $0.03836 | $0.03925 | $0.03485 | $0.03801 | $103,110 | $6,420,341 |
| 2019-05-27 | $0.03824 | $0.04032 | $0.03698 | $0.03950 | $59,699.16 | $6,673,009 |
| 2019-05-28 | $0.03949 | $0.03951 | $0.03662 | $0.03753 | $36,198.95 | $6,340,092 |
| 2019-05-29 | $0.03754 | $0.03791 | $0.03574 | $0.03736 | $47,252.70 | $6,311,282 |
| 2019-05-30 | $0.03736 | $0.03844 | $0.03543 | $0.03560 | $93,590.34 | $6,014,358 |
| 2019-05-31 | $0.03560 | $0.03815 | $0.03466 | $0.03534 | $37,309.96 | $5,969,226 |