Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.02314 | $0.02363 | $0.02097 | $0.02261 | $2,453.83 | $3,844,868 |
| 2019-12-02 | $0.02261 | $0.02661 | $0.01873 | $0.02395 | $6,205.42 | $4,073,913 |
| 2019-12-03 | $0.02397 | $0.02433 | $0.02155 | $0.02217 | $1,013.36 | $3,770,402 |
| 2019-12-04 | $0.02217 | $0.02289 | $0.02108 | $0.02208 | $4,308.07 | $3,755,055 |
| 2019-12-05 | $0.02208 | $0.02248 | $0.02015 | $0.02027 | $4,303.07 | $3,447,722 |
| 2019-12-06 | $0.02027 | $0.02201 | $0.01958 | $0.02102 | $4,632.78 | $3,574,369 |
| 2019-12-07 | $0.02102 | $0.02127 | $0.01966 | $0.01972 | $2,114.49 | $3,353,337 |
| 2019-12-08 | $0.01971 | $0.02588 | $0.01945 | $0.02448 | $21,155.11 | $4,163,578 |
| 2019-12-09 | $0.02447 | $0.02781 | $0.02223 | $0.02691 | $7,098.60 | $4,576,734 |
| 2019-12-10 | $0.02690 | $0.02690 | $0.02213 | $0.02500 | $12,544.29 | $4,252,132 |
| 2019-12-11 | $0.02500 | $0.02599 | $0.02342 | $0.02513 | $14,169.97 | $4,273,565 |
| 2019-12-12 | $0.02513 | $0.02628 | $0.02425 | $0.02476 | $1,731.51 | $4,210,740 |
| 2019-12-13 | $0.02475 | $0.02625 | $0.02300 | $0.02625 | $2,692.19 | $4,463,989 |
| 2019-12-14 | $0.02625 | $0.02629 | $0.02571 | $0.02573 | $760.62 | $4,376,676 |
| 2019-12-15 | $0.02574 | $0.02574 | $0.02405 | $0.02471 | $2,199.39 | $4,203,516 |
| 2019-12-16 | $0.02472 | $0.02604 | $0.02438 | $0.02442 | $1,879.17 | $4,152,650 |
| 2019-12-17 | $0.02442 | $0.02471 | $0.02264 | $0.02306 | $1,183.19 | $3,922,817 |
| 2019-12-18 | $0.02306 | $0.02663 | $0.02231 | $0.02590 | $4,555.79 | $4,404,370 |
| 2019-12-19 | $0.02590 | $0.02607 | $0.02323 | $0.02396 | $1,333.34 | $4,075,102 |
| 2019-12-20 | $0.02396 | $0.02776 | $0.02393 | $0.02588 | $2,037.92 | $4,401,489 |
| 2019-12-21 | $0.02588 | $0.02717 | $0.02454 | $0.02662 | $5,576.26 | $4,526,904 |
| 2019-12-22 | $0.02661 | $0.02812 | $0.02555 | $0.02558 | $4,686.24 | $4,350,596 |
| 2019-12-23 | $0.02558 | $0.02932 | $0.02339 | $0.02930 | $13,879.05 | $4,983,065 |
| 2019-12-24 | $0.02930 | $0.03037 | $0.02657 | $0.02897 | $16,211.05 | $4,926,610 |
| 2019-12-25 | $0.02894 | $0.03033 | $0.02717 | $0.02731 | $2,918.25 | $4,644,822 |
| 2019-12-26 | $0.02731 | $0.03209 | $0.02676 | $0.02678 | $3,846.37 | $4,553,933 |
| 2019-12-27 | $0.02678 | $0.02683 | $0.01943 | $0.02180 | $7,276.01 | $3,707,783 |
| 2019-12-28 | $0.02180 | $0.02805 | $0.02179 | $0.02605 | $588.75 | $4,431,261 |
| 2019-12-29 | $0.02606 | $0.02640 | $0.01889 | $0.02239 | $2,943.02 | $3,807,937 |
| 2019-12-30 | $0.02239 | $0.02688 | $0.02217 | $0.02670 | $1,111.43 | $4,540,897 |
| 2019-12-31 | $0.02672 | $0.02679 | $0.02160 | $0.02397 | $248.29 | $4,077,496 |