Jinn JINN
Xếp hạng #?
11:04:03 21/02/2018
Jinn (JINN)
Không hoạt động
Lịch sử giá Jinn (JINN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $1,940.63 | $1,940.63 | $1,003.95 | $1,604.37 | $4,813.12 | $94,181,332 |
| 2018-01-02 | $1,602.74 | $1,674.15 | $670.32 | $692.80 | $41,567.90 | $40,669,380 |
| 2018-01-03 | $689.64 | $1,843.99 | $644.18 | $1,785.57 | $3,571.14 | $104,818,316 |
| 2018-01-04 | $1,760.65 | $1,760.65 | $1,006.76 | $1,006.76 | $12,081.10 | $59,099,832 |
| 2018-01-05 | $1,009.00 | $1,033.11 | $855.97 | $878.08 | $10,536.90 | $51,545,754 |
| 2018-01-06 | $879.21 | $1,447.83 | $819.53 | $1,273.51 | $39,478.90 | $74,758,858 |
| 2018-01-07 | $1,282.44 | $1,677.32 | $1,161.58 | $1,655.14 | $135,722 | $97,161,683 |
| 2018-01-08 | $1,652.08 | $2,011.85 | $1,307.56 | $1,863.05 | $16,767.50 | $109,366,624 |
| 2018-01-09 | $1,859.26 | $2,039.26 | $1,826.89 | $1,968.66 | $171,273 | $115,566,248 |
| 2018-01-10 | $1,961.99 | $2,310.76 | $1,740.01 | $2,083.66 | $12,501.90 | $122,317,093 |
| 2018-01-11 | $2,108.38 | $2,179.28 | $1,276.64 | $1,305.63 | $1,305.63 | $76,644,398 |
| 2018-01-12 | $1,305.59 | $1,685.89 | $1,274.50 | $1,634.97 | $8,174.83 | $95,977,644 |
| 2018-01-13 | $1,619.66 | $1,842.92 | $1,572.13 | $1,687.35 | $3,374.70 | $99,052,507 |
| 2018-01-14 | $1,682.17 | $1,682.17 | $1,224.51 | $1,288.05 | $97,891.90 | $75,612,399 |
| 2018-01-15 | $1,291.60 | $1,822.75 | $1,273.23 | $1,466.02 | $1,466.02 | $86,059,772 |
| 2018-01-16 | $1,461.20 | $1,466.70 | $786.29 | $923.06 | $11,999.70 | $54,186,215 |
| 2018-01-17 | $927.70 | $976.51 | $532.10 | $703.12 | $21,093.70 | $41,275,429 |
| 2018-01-18 | $699.33 | $1,092.06 | $671.29 | $1,018.39 | $2,036.77 | $59,782,548 |
| 2018-01-19 | $1,022.54 | $1,091.87 | $968.26 | $1,027.64 | $1,027.64 | $60,325,551 |
| 2018-01-20 | $1,029.16 | $1,154.94 | $1,026.57 | $1,131.81 | $3,395.44 | $66,440,642 |
| 2018-01-21 | $1,129.60 | $1,131.29 | $916.63 | $968.46 | $1,936.93 | $56,851,683 |
| 2018-01-22 | $967.52 | $1,276.24 | $928.87 | $1,145.27 | $1,145.27 | $67,230,785 |
| 2018-01-23 | $1,154.64 | $1,154.64 | $933.85 | $1,019.50 | $59,131.10 | $59,847,709 |
| 2018-01-24 | $1,022.20 | $1,068.80 | $785.40 | $1,045.70 | $1,045.70 | $61,385,727 |
| 2018-01-25 | $1,047.10 | $1,065.36 | $953.93 | $987.21 | $987.21 | $57,952,130 |
| 2018-01-26 | $989.13 | $1,021.04 | $981.62 | $1,001.79 | $1,001.79 | $58,808,078 |
| 2018-01-27 | $794.06 | $827.89 | $759.80 | $814.88 | $2,444.63 | $47,835,666 |
| 2018-01-28 | $816.33 | $942.45 | $793.59 | $934.72 | $934.72 | $54,870,809 |
| 2018-01-29 | $934.97 | $992.80 | $900.21 | $992.80 | $6,949.62 | $58,280,515 |
| 2018-01-30 | $996.95 | $996.95 | $821.37 | $821.37 | $14,784.70 | $48,216,883 |
| 2018-01-31 | $819.35 | $885.68 | $769.11 | $853.84 | $853.84 | $50,123,263 |