Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03534 | $0.03916 | $0.03524 | $0.03873 | $53,261.68 | $6,542,384 |
| 2019-06-02 | $0.03873 | $0.04241 | $0.03825 | $0.04124 | $142,272 | $6,966,396 |
| 2019-06-03 | $0.04125 | $0.04157 | $0.03667 | $0.03731 | $59,637.46 | $6,302,977 |
| 2019-06-04 | $0.03733 | $0.03733 | $0.03372 | $0.03459 | $64,219.31 | $5,843,680 |
| 2019-06-05 | $0.03459 | $0.03637 | $0.03268 | $0.03618 | $32,826.51 | $6,112,002 |
| 2019-06-06 | $0.03618 | $0.03679 | $0.03373 | $0.03550 | $34,619.90 | $5,996,517 |
| 2019-06-07 | $0.03550 | $0.03784 | $0.03524 | $0.03654 | $40,639.04 | $6,172,914 |
| 2019-06-08 | $0.03654 | $0.03667 | $0.03502 | $0.03590 | $15,538.91 | $6,064,059 |
| 2019-06-09 | $0.03590 | $0.03687 | $0.03440 | $0.03502 | $22,151.92 | $5,915,215 |
| 2019-06-10 | $0.03501 | $0.03700 | $0.03384 | $0.03684 | $28,327.17 | $6,223,325 |
| 2019-06-11 | $0.03687 | $0.03860 | $0.03482 | $0.03666 | $51,995.34 | $6,192,843 |
| 2019-06-12 | $0.03672 | $0.03885 | $0.03551 | $0.03785 | $26,124.88 | $6,394,765 |
| 2019-06-13 | $0.03784 | $0.03807 | $0.03588 | $0.03643 | $27,682.71 | $6,153,648 |
| 2019-06-14 | $0.03644 | $0.03713 | $0.03546 | $0.03651 | $27,999.93 | $6,167,143 |
| 2019-06-15 | $0.03642 | $0.03783 | $0.03577 | $0.03622 | $45,147.12 | $6,118,405 |
| 2019-06-16 | $0.03622 | $0.03890 | $0.03614 | $0.03697 | $43,578.56 | $6,245,072 |
| 2019-06-17 | $0.03699 | $0.04177 | $0.03610 | $0.03797 | $112,058 | $6,414,115 |
| 2019-06-18 | $0.03797 | $0.04003 | $0.03782 | $0.03810 | $73,549.53 | $6,436,215 |
| 2019-06-19 | $0.03810 | $0.03822 | $0.03637 | $0.03752 | $68,501.97 | $6,337,471 |
| 2019-06-20 | $0.03751 | $0.03923 | $0.03625 | $0.03717 | $119,139 | $6,278,479 |
| 2019-06-21 | $0.03721 | $0.03727 | $0.03499 | $0.03626 | $63,418.00 | $6,124,929 |
| 2019-06-22 | $0.03629 | $0.04149 | $0.03480 | $0.03620 | $86,800.09 | $6,116,040 |
| 2019-06-23 | $0.03621 | $0.03732 | $0.03480 | $0.03607 | $32,304.47 | $6,092,464 |
| 2019-06-24 | $0.03607 | $0.03804 | $0.03416 | $0.03628 | $74,110.42 | $6,127,939 |
| 2019-06-25 | $0.03627 | $0.03860 | $0.03500 | $0.03563 | $93,406.60 | $6,018,892 |
| 2019-06-26 | $0.03563 | $0.03635 | $0.03157 | $0.03301 | $149,839 | $5,575,817 |
| 2019-06-27 | $0.03301 | $0.03363 | $0.02959 | $0.03119 | $60,783.61 | $5,268,201 |
| 2019-06-28 | $0.03090 | $0.03641 | $0.02981 | $0.03366 | $239,160 | $5,687,004 |
| 2019-06-29 | $0.03364 | $0.03569 | $0.03117 | $0.03470 | $76,015.70 | $5,861,590 |
| 2019-06-30 | $0.03474 | $0.03524 | $0.03078 | $0.03225 | $105,826 | $5,485,653 |