Jinn JINN
Xếp hạng #?
11:04:03 21/02/2018
Jinn (JINN)
Không hoạt động
Lịch sử giá Jinn (JINN) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-04 | $43.96 | $45.42 | $43.04 | $43.90 | $16,947.00 | $2,577,302 |
| 2017-05-05 | $43.74 | $50.36 | $31.13 | $32.93 | $461.07 | $1,933,295 |
| 2017-05-06 | $32.68 | $36.04 | $32.68 | $33.90 | $474.54 | $1,989,779 |
| 2017-05-09 | $81.86 | $92.34 | $80.23 | $85.95 | $257.85 | $5,045,505 |
| 2017-05-10 | $86.07 | $90.86 | $78.86 | $87.71 | $87.71 | $5,148,934 |
| 2017-05-11 | $87.86 | $90.51 | $78.16 | $82.47 | $82.47 | $4,841,401 |
| 2017-05-14 | $78.89 | $78.89 | $74.05 | $76.23 | $76.23 | $4,474,654 |
| 2017-05-15 | $75.62 | $88.46 | $62.86 | $62.86 | $4,651.77 | $3,690,170 |
| 2017-05-16 | $62.94 | $65.12 | $55.86 | $58.09 | $348.54 | $3,410,069 |
| 2017-05-17 | $58.69 | $62.44 | $53.16 | $60.26 | $361.55 | $3,537,343 |
| 2017-05-18 | $132.79 | $132.79 | $121.50 | $127.54 | $3,698.56 | $7,486,746 |
| 2017-05-19 | $128.32 | $163.24 | $122.99 | $147.81 | $591.25 | $8,677,008 |
| 2017-05-20 | $147.68 | $156.21 | $141.58 | $156.07 | $624.27 | $9,161,660 |
| 2017-05-21 | $80.91 | $81.31 | $80.59 | $81.15 | $2,353.47 | $4,763,995 |
| 2017-05-22 | $80.84 | $83.77 | $61.05 | $61.46 | $48,677.70 | $3,607,992 |
| 2017-05-23 | $62.13 | $80.29 | $40.16 | $56.48 | $25,867.00 | $3,315,434 |
| 2017-05-24 | $56.70 | $62.75 | $38.17 | $41.03 | $1,271.83 | $2,408,402 |
| 2017-05-25 | $40.75 | $45.44 | $33.96 | $40.63 | $203.16 | $2,385,173 |
| 2017-05-26 | $40.07 | $91.68 | $38.04 | $75.94 | $151.88 | $4,457,771 |
| 2017-05-27 | $75.94 | $79.27 | $54.83 | $54.83 | $109.65 | $3,218,498 |
| 2017-05-28 | $56.79 | $75.69 | $56.21 | $63.39 | $126.78 | $3,721,107 |
| 2017-05-29 | $40.31 | $47.78 | $39.30 | $42.34 | $1,185.53 | $2,485,514 |
| 2017-05-30 | $42.21 | $45.07 | $40.79 | $42.16 | $1,180.60 | $2,475,165 |
| 2017-05-31 | $42.27 | $44.19 | $42.27 | $43.76 | $437.60 | $2,568,867 |