Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.03225 | $0.03828 | $0.03174 | $0.03463 | $288,466 | $5,889,164 |
| 2019-07-02 | $0.03463 | $0.03808 | $0.03177 | $0.03502 | $105,989 | $5,955,470 |
| 2019-07-03 | $0.03502 | $0.03638 | $0.03408 | $0.03578 | $71,890.21 | $6,085,363 |
| 2019-07-04 | $0.03578 | $0.03592 | $0.03239 | $0.03260 | $44,703.21 | $5,544,870 |
| 2019-07-05 | $0.03260 | $0.03656 | $0.03238 | $0.03292 | $36,158.17 | $5,599,591 |
| 2019-07-06 | $0.03301 | $0.04514 | $0.03297 | $0.03786 | $256,047 | $6,439,814 |
| 2019-07-07 | $0.03786 | $0.03905 | $0.03519 | $0.03612 | $48,865.25 | $6,142,834 |
| 2019-07-08 | $0.03605 | $0.03840 | $0.03471 | $0.03791 | $35,625.56 | $6,447,082 |
| 2019-07-09 | $0.03792 | $0.03870 | $0.03513 | $0.03638 | $51,277.16 | $6,187,805 |
| 2019-07-10 | $0.03636 | $0.03844 | $0.03227 | $0.03358 | $115,263 | $5,711,502 |
| 2019-07-11 | $0.03358 | $0.03378 | $0.02952 | $0.03037 | $53,291.47 | $5,164,556 |
| 2019-07-12 | $0.03059 | $0.03374 | $0.03029 | $0.03156 | $19,985.89 | $5,367,197 |
| 2019-07-13 | $0.03157 | $0.03205 | $0.02688 | $0.02772 | $31,508.58 | $4,714,351 |
| 2019-07-14 | $0.02751 | $0.03059 | $0.02554 | $0.02554 | $34,455.55 | $4,344,225 |
| 2019-07-15 | $0.02557 | $0.03562 | $0.02340 | $0.03245 | $162,218 | $5,519,359 |
| 2019-07-16 | $0.03244 | $0.03358 | $0.02677 | $0.02735 | $154,875 | $4,651,873 |
| 2019-07-17 | $0.02733 | $0.02930 | $0.02666 | $0.02896 | $18,502.61 | $4,925,893 |
| 2019-07-18 | $0.02895 | $0.02966 | $0.02644 | $0.02896 | $11,206.73 | $4,925,511 |
| 2019-07-19 | $0.02896 | $0.03059 | $0.02797 | $0.02950 | $48,151.57 | $5,017,084 |
| 2019-07-20 | $0.02953 | $0.03187 | $0.02914 | $0.03111 | $13,502.74 | $5,291,707 |
| 2019-07-21 | $0.03102 | $0.03154 | $0.02872 | $0.02965 | $15,560.14 | $5,043,188 |
| 2019-07-22 | $0.02963 | $0.03107 | $0.02794 | $0.02964 | $16,676.71 | $5,041,680 |
| 2019-07-23 | $0.02964 | $0.03063 | $0.02711 | $0.02757 | $25,505.77 | $4,689,479 |
| 2019-07-24 | $0.02757 | $0.03919 | $0.02648 | $0.02943 | $104,686 | $5,005,641 |
| 2019-07-25 | $0.02928 | $0.03117 | $0.02800 | $0.02836 | $17,411.79 | $4,823,336 |
| 2019-07-26 | $0.02836 | $0.03026 | $0.02726 | $0.02847 | $28,729.41 | $4,841,643 |
| 2019-07-27 | $0.02847 | $0.02971 | $0.02596 | $0.02869 | $25,006.77 | $4,879,480 |
| 2019-07-28 | $0.02870 | $0.02929 | $0.02734 | $0.02906 | $17,163.28 | $4,942,134 |
| 2019-07-29 | $0.02905 | $0.03186 | $0.02795 | $0.03035 | $32,283.96 | $5,161,965 |
| 2019-07-30 | $0.03036 | $0.03076 | $0.02923 | $0.03014 | $14,156.54 | $5,125,833 |
| 2019-07-31 | $0.03001 | $0.03039 | $0.02715 | $0.02895 | $19,190.47 | $4,923,399 |