Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.02895 | $0.02961 | $0.02700 | $0.02908 | $13,448.74 | $4,946,377 |
| 2019-08-02 | $0.02859 | $0.02935 | $0.02747 | $0.02895 | $10,111.73 | $4,924,561 |
| 2019-08-03 | $0.02895 | $0.03007 | $0.02714 | $0.02942 | $20,170.52 | $5,004,349 |
| 2019-08-04 | $0.02960 | $0.02967 | $0.02686 | $0.02733 | $9,422.20 | $4,647,987 |
| 2019-08-05 | $0.02744 | $0.02925 | $0.02658 | $0.02753 | $19,581.93 | $4,681,971 |
| 2019-08-06 | $0.02752 | $0.02882 | $0.02625 | $0.02701 | $18,062.23 | $4,593,143 |
| 2019-08-07 | $0.02700 | $0.02752 | $0.02593 | $0.02746 | $9,146.72 | $4,670,516 |
| 2019-08-08 | $0.02746 | $0.03228 | $0.02485 | $0.02548 | $11,879.62 | $4,333,849 |
| 2019-08-09 | $0.02549 | $0.02641 | $0.02383 | $0.02405 | $7,939.40 | $4,091,139 |
| 2019-08-10 | $0.02405 | $0.02442 | $0.02262 | $0.02274 | $9,085.06 | $3,867,987 |
| 2019-08-11 | $0.02290 | $0.02579 | $0.02267 | $0.02579 | $14,349.08 | $4,386,744 |
| 2019-08-12 | $0.02577 | $0.02701 | $0.02399 | $0.02594 | $10,110.18 | $4,412,655 |
| 2019-08-13 | $0.02590 | $0.02707 | $0.02455 | $0.02489 | $11,120.57 | $4,232,542 |
| 2019-08-14 | $0.02488 | $0.02509 | $0.02317 | $0.02341 | $8,575.31 | $3,982,083 |
| 2019-08-15 | $0.02341 | $0.02440 | $0.02251 | $0.02408 | $10,172.95 | $4,095,996 |
| 2019-08-16 | $0.02409 | $0.02476 | $0.02314 | $0.02344 | $6,990.76 | $3,986,055 |
| 2019-08-17 | $0.02351 | $0.02455 | $0.02331 | $0.02400 | $5,481.57 | $4,081,819 |
| 2019-08-18 | $0.02388 | $0.02438 | $0.02285 | $0.02394 | $5,938.00 | $4,071,656 |
| 2019-08-19 | $0.02395 | $0.02958 | $0.02298 | $0.02609 | $17,509.47 | $4,437,088 |
| 2019-08-20 | $0.02609 | $0.02898 | $0.02583 | $0.02778 | $29,937.65 | $4,724,183 |
| 2019-08-21 | $0.02778 | $0.03083 | $0.02610 | $0.03001 | $18,546.86 | $5,104,195 |
| 2019-08-22 | $0.03001 | $0.03019 | $0.02815 | $0.02945 | $5,687.74 | $5,008,497 |
| 2019-08-23 | $0.02945 | $0.03021 | $0.02820 | $0.02864 | $7,418.21 | $4,870,364 |
| 2019-08-24 | $0.02863 | $0.03638 | $0.02715 | $0.03002 | $55,109.06 | $5,106,255 |
| 2019-08-25 | $0.03002 | $0.03005 | $0.02817 | $0.02848 | $6,609.44 | $4,843,458 |
| 2019-08-26 | $0.02850 | $0.03209 | $0.02844 | $0.03179 | $22,015.05 | $5,407,393 |
| 2019-08-27 | $0.03175 | $0.03551 | $0.02964 | $0.03143 | $15,890.40 | $5,344,903 |
| 2019-08-28 | $0.03142 | $0.03152 | $0.02939 | $0.02939 | $6,947.68 | $4,999,020 |
| 2019-08-29 | $0.02940 | $0.03772 | $0.02806 | $0.02893 | $99,791.79 | $4,920,916 |
| 2019-08-30 | $0.02893 | $0.04017 | $0.02736 | $0.03583 | $104,437 | $6,094,064 |
| 2019-08-31 | $0.03584 | $0.03688 | $0.03169 | $0.03357 | $31,013.14 | $5,709,154 |