Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.02513 | $0.02901 | $0.02447 | $0.02624 | $11,847.33 | $4,462,443 |
| 2019-10-02 | $0.02624 | $0.02625 | $0.02285 | $0.02412 | $15,306.19 | $4,101,815 |
| 2019-10-03 | $0.02411 | $0.02478 | $0.02308 | $0.02330 | $28,906.42 | $3,962,808 |
| 2019-10-04 | $0.02330 | $0.02388 | $0.02312 | $0.02385 | $11,377.98 | $4,056,040 |
| 2019-10-05 | $0.02385 | $0.02387 | $0.02301 | $0.02320 | $8,764.46 | $3,946,185 |
| 2019-10-06 | $0.02320 | $0.02324 | $0.02246 | $0.02254 | $2,467.02 | $3,834,311 |
| 2019-10-07 | $0.02252 | $0.02376 | $0.02180 | $0.02339 | $3,960.27 | $3,978,616 |
| 2019-10-08 | $0.02339 | $0.02429 | $0.02289 | $0.02300 | $4,456.00 | $3,911,385 |
| 2019-10-09 | $0.02300 | $0.02381 | $0.02110 | $0.02269 | $11,614.84 | $3,859,586 |
| 2019-10-10 | $0.02269 | $0.02586 | $0.02245 | $0.02384 | $13,708.20 | $4,054,367 |
| 2019-10-11 | $0.02384 | $0.02456 | $0.02163 | $0.02287 | $8,777.19 | $3,889,984 |
| 2019-10-12 | $0.02287 | $0.02930 | $0.02286 | $0.02467 | $38,056.26 | $4,195,408 |
| 2019-10-13 | $0.02466 | $0.02613 | $0.02337 | $0.02363 | $3,290.88 | $4,019,000 |
| 2019-10-14 | $0.02363 | $0.02393 | $0.02231 | $0.02238 | $2,145.54 | $3,806,243 |
| 2019-10-15 | $0.02239 | $0.03675 | $0.02237 | $0.02919 | $232,520 | $4,965,251 |
| 2019-10-16 | $0.02936 | $0.03024 | $0.02345 | $0.02588 | $49,018.31 | $4,401,997 |
| 2019-10-17 | $0.02594 | $0.02594 | $0.02218 | $0.02299 | $11,631.18 | $3,910,450 |
| 2019-10-18 | $0.02299 | $0.02467 | $0.02184 | $0.02425 | $9,954.18 | $4,124,412 |
| 2019-10-19 | $0.02425 | $0.02469 | $0.02332 | $0.02421 | $16,936.78 | $4,117,741 |
| 2019-10-20 | $0.02421 | $0.02423 | $0.02245 | $0.02287 | $2,616.09 | $3,890,240 |
| 2019-10-21 | $0.02287 | $0.02309 | $0.02215 | $0.02246 | $2,325.08 | $3,820,398 |
| 2019-10-22 | $0.02246 | $0.02401 | $0.02244 | $0.02321 | $1,656.34 | $3,946,727 |
| 2019-10-23 | $0.02320 | $0.02323 | $0.02026 | $0.02032 | $15,657.14 | $3,456,517 |
| 2019-10-24 | $0.02032 | $0.02182 | $0.02001 | $0.02048 | $6,557.16 | $3,483,272 |
| 2019-10-25 | $0.02048 | $0.02325 | $0.02033 | $0.02325 | $3,535.87 | $3,954,842 |
| 2019-10-26 | $0.02325 | $0.02633 | $0.02106 | $0.02356 | $6,485.55 | $4,007,335 |
| 2019-10-27 | $0.02356 | $0.02522 | $0.02232 | $0.02328 | $2,157.37 | $3,959,234 |
| 2019-10-28 | $0.02328 | $0.04031 | $0.02322 | $0.02386 | $10,323.27 | $4,058,570 |
| 2019-10-29 | $0.02387 | $0.02598 | $0.02305 | $0.02547 | $6,146.65 | $4,331,579 |
| 2019-10-30 | $0.02548 | $0.02560 | $0.02261 | $0.02369 | $42,777.29 | $4,029,408 |
| 2019-10-31 | $0.02369 | $0.02753 | $0.02353 | $0.02639 | $4,818.83 | $4,488,464 |