Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.03357 | $0.03363 | $0.03210 | $0.03284 | $15,517.71 | $5,585,018 |
| 2019-09-02 | $0.03283 | $0.03329 | $0.03025 | $0.03202 | $16,134.88 | $5,446,083 |
| 2019-09-03 | $0.03203 | $0.03569 | $0.03202 | $0.03395 | $7,425.02 | $5,774,893 |
| 2019-09-04 | $0.03395 | $0.03457 | $0.03298 | $0.03397 | $6,673.29 | $5,777,291 |
| 2019-09-05 | $0.03397 | $0.03783 | $0.03280 | $0.03747 | $19,980.62 | $6,372,706 |
| 2019-09-06 | $0.03747 | $0.04019 | $0.03637 | $0.03734 | $48,916.45 | $6,351,233 |
| 2019-09-07 | $0.03736 | $0.03749 | $0.03524 | $0.03534 | $7,927.38 | $6,010,406 |
| 2019-09-08 | $0.03533 | $0.03578 | $0.03404 | $0.03408 | $7,147.41 | $5,795,879 |
| 2019-09-09 | $0.03408 | $0.03600 | $0.03361 | $0.03589 | $3,977.22 | $6,103,491 |
| 2019-09-10 | $0.03588 | $0.03610 | $0.03124 | $0.03303 | $31,990.56 | $5,617,503 |
| 2019-09-11 | $0.03303 | $0.03348 | $0.03215 | $0.03335 | $11,779.80 | $5,671,995 |
| 2019-09-12 | $0.03336 | $0.03392 | $0.03290 | $0.03390 | $10,529.41 | $5,766,228 |
| 2019-09-13 | $0.03390 | $0.03403 | $0.03279 | $0.03321 | $9,127.44 | $5,649,234 |
| 2019-09-14 | $0.03321 | $0.03403 | $0.03283 | $0.03285 | $4,068.15 | $5,586,728 |
| 2019-09-15 | $0.03285 | $0.03371 | $0.03222 | $0.03230 | $2,446.80 | $5,494,048 |
| 2019-09-16 | $0.03230 | $0.03302 | $0.02846 | $0.03253 | $3,553.96 | $5,533,314 |
| 2019-09-17 | $0.03254 | $0.03387 | $0.03206 | $0.03272 | $5,855.89 | $5,564,833 |
| 2019-09-18 | $0.03271 | $0.03325 | $0.03222 | $0.03254 | $9,945.60 | $5,534,553 |
| 2019-09-19 | $0.03256 | $0.03547 | $0.03165 | $0.03531 | $27,866.74 | $6,005,680 |
| 2019-09-20 | $0.03536 | $0.03545 | $0.03424 | $0.03474 | $4,059.83 | $5,908,543 |
| 2019-09-21 | $0.03473 | $0.03476 | $0.03240 | $0.03243 | $3,558.88 | $5,515,966 |
| 2019-09-22 | $0.03244 | $0.03246 | $0.02960 | $0.03051 | $15,304.61 | $5,188,608 |
| 2019-09-23 | $0.03051 | $0.03051 | $0.02822 | $0.02822 | $25,095.72 | $4,799,040 |
| 2019-09-24 | $0.02822 | $0.02854 | $0.02378 | $0.02416 | $14,786.49 | $4,109,635 |
| 2019-09-25 | $0.02413 | $0.02584 | $0.02313 | $0.02449 | $1,130.93 | $4,165,896 |
| 2019-09-26 | $0.02449 | $0.02590 | $0.02201 | $0.02480 | $12,533.27 | $4,217,317 |
| 2019-09-27 | $0.02479 | $0.02492 | $0.02386 | $0.02491 | $15,069.75 | $4,237,508 |
| 2019-09-28 | $0.02491 | $0.02847 | $0.02481 | $0.02628 | $6,051.02 | $4,469,694 |
| 2019-09-29 | $0.02629 | $0.02650 | $0.02491 | $0.02547 | $2,482.05 | $4,331,578 |
| 2019-09-30 | $0.02547 | $0.02599 | $0.02465 | $0.02513 | $3,462.99 | $4,273,716 |