Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.02639 | $0.02664 | $0.02515 | $0.02663 | $4,746.35 | $4,529,769 |
| 2019-11-02 | $0.02663 | $0.02710 | $0.02427 | $0.02704 | $3,960.83 | $4,599,425 |
| 2019-11-03 | $0.02704 | $0.02712 | $0.02159 | $0.02466 | $4,059.81 | $4,194,021 |
| 2019-11-04 | $0.02466 | $0.02572 | $0.02334 | $0.02420 | $1,675.89 | $4,115,312 |
| 2019-11-05 | $0.02420 | $0.02716 | $0.02399 | $0.02709 | $3,029.90 | $4,607,446 |
| 2019-11-06 | $0.02709 | $0.02714 | $0.02319 | $0.02660 | $3,108.27 | $4,523,644 |
| 2019-11-07 | $0.02659 | $0.02664 | $0.02525 | $0.02530 | $1,185.69 | $4,302,890 |
| 2019-11-08 | $0.02529 | $0.02617 | $0.02470 | $0.02519 | $1,055.40 | $4,283,545 |
| 2019-11-09 | $0.02518 | $0.02563 | $0.02326 | $0.02423 | $579.82 | $4,120,434 |
| 2019-11-10 | $0.02422 | $0.02543 | $0.02372 | $0.02519 | $1,558.70 | $4,284,079 |
| 2019-11-11 | $0.02519 | $0.02525 | $0.02319 | $0.02366 | $2,497.49 | $4,024,247 |
| 2019-11-12 | $0.02367 | $0.02803 | $0.02365 | $0.02802 | $3,089.57 | $4,766,369 |
| 2019-11-13 | $0.02803 | $0.02806 | $0.02382 | $0.02436 | $1,150.01 | $4,143,660 |
| 2019-11-14 | $0.02436 | $0.02439 | $0.02165 | $0.02209 | $6,003.63 | $3,757,563 |
| 2019-11-15 | $0.02211 | $0.02861 | $0.02208 | $0.02652 | $7,390.01 | $4,510,006 |
| 2019-11-16 | $0.02652 | $0.02653 | $0.02225 | $0.02331 | $1,771.74 | $3,965,166 |
| 2019-11-17 | $0.02331 | $0.04191 | $0.02136 | $0.03281 | $26,776.90 | $5,580,745 |
| 2019-11-18 | $0.03281 | $0.03284 | $0.02335 | $0.02526 | $14,869.04 | $4,296,376 |
| 2019-11-19 | $0.02526 | $0.02586 | $0.02405 | $0.02525 | $1,821.16 | $4,295,031 |
| 2019-11-20 | $0.02525 | $0.02541 | $0.02344 | $0.02384 | $1,353.89 | $4,054,655 |
| 2019-11-21 | $0.02384 | $0.02384 | $0.02111 | $0.02209 | $6,276.05 | $3,756,850 |
| 2019-11-22 | $0.02209 | $0.02242 | $0.01973 | $0.02069 | $4,880.12 | $3,519,155 |
| 2019-11-23 | $0.02070 | $0.02075 | $0.01855 | $0.01869 | $2,272.91 | $3,179,560 |
| 2019-11-24 | $0.01870 | $0.02065 | $0.01867 | $0.01920 | $4,316.22 | $3,265,839 |
| 2019-11-25 | $0.01917 | $0.02911 | $0.01739 | $0.02219 | $44,501.11 | $3,774,319 |
| 2019-11-26 | $0.02219 | $0.02341 | $0.01969 | $0.02048 | $10,818.87 | $3,483,149 |
| 2019-11-27 | $0.02040 | $0.02410 | $0.01974 | $0.02364 | $11,650.54 | $4,020,723 |
| 2019-11-28 | $0.02364 | $0.02725 | $0.02174 | $0.02180 | $2,723.21 | $3,707,424 |
| 2019-11-29 | $0.02180 | $0.02299 | $0.02129 | $0.02298 | $2,782.74 | $3,907,896 |
| 2019-11-30 | $0.02297 | $0.03625 | $0.02161 | $0.02314 | $73,653.14 | $3,934,855 |