Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.02397 | $0.02400 | $0.01888 | $0.02340 | $804.86 | $3,980,414 |
| 2020-01-02 | $0.02341 | $0.02505 | $0.02335 | $0.02470 | $1,257.89 | $4,201,061 |
| 2020-01-03 | $0.02478 | $0.02585 | $0.02288 | $0.02300 | $830.11 | $3,911,968 |
| 2020-01-04 | $0.02299 | $0.02490 | $0.02258 | $0.02479 | $4,046.88 | $4,216,929 |
| 2020-01-05 | $0.02479 | $0.02529 | $0.02268 | $0.02334 | $5,185.75 | $3,970,456 |
| 2020-01-06 | $0.02335 | $0.02497 | $0.02160 | $0.02303 | $1,165.62 | $3,916,498 |
| 2020-01-07 | $0.02302 | $0.02383 | $0.02269 | $0.02379 | $1,871.58 | $4,047,974 |
| 2020-01-08 | $0.02381 | $0.02694 | $0.02345 | $0.02366 | $3,501.83 | $4,025,685 |
| 2020-01-09 | $0.02366 | $0.02388 | $0.02300 | $0.02310 | $1,144.38 | $3,929,769 |
| 2020-01-10 | $0.02308 | $0.02358 | $0.01963 | $0.02347 | $19,686.30 | $3,992,728 |
| 2020-01-11 | $0.02348 | $0.02406 | $0.02318 | $0.02356 | $4,883.09 | $4,008,543 |
| 2020-01-12 | $0.02356 | $0.02930 | $0.02347 | $0.02796 | $14,667.73 | $4,756,213 |
| 2020-01-13 | $0.02793 | $0.03238 | $0.02706 | $0.03170 | $13,761.22 | $5,393,020 |
| 2020-01-14 | $0.03170 | $0.03359 | $0.02845 | $0.02864 | $3,689.59 | $4,872,139 |
| 2020-01-15 | $0.02863 | $0.03135 | $0.02743 | $0.02847 | $5,280.33 | $4,843,217 |
| 2020-01-16 | $0.02848 | $0.02993 | $0.02807 | $0.02846 | $3,719.52 | $4,841,233 |
| 2020-01-17 | $0.02845 | $0.02994 | $0.02844 | $0.02940 | $2,348.56 | $5,000,933 |
| 2020-01-18 | $0.02940 | $0.02940 | $0.02577 | $0.02701 | $9,031.31 | $4,595,628 |
| 2020-01-19 | $0.02704 | $0.02903 | $0.02578 | $0.02593 | $4,394.41 | $4,411,063 |
| 2020-01-20 | $0.02592 | $0.02835 | $0.02355 | $0.02828 | $5,363.40 | $4,811,866 |
| 2020-01-21 | $0.02828 | $0.02986 | $0.02632 | $0.02954 | $2,680.59 | $5,026,340 |
| 2020-01-22 | $0.02954 | $0.02955 | $0.01971 | $0.02002 | $18,372.05 | $3,406,483 |
| 2020-01-23 | $0.02003 | $0.02903 | $0.01989 | $0.02828 | $1,116.59 | $4,811,829 |
| 2020-01-24 | $0.02830 | $0.02834 | $0.01982 | $0.02492 | $11,392.65 | $4,240,102 |
| 2020-01-25 | $0.02492 | $0.02933 | $0.02445 | $0.02879 | $2,677.07 | $4,898,778 |
| 2020-01-26 | $0.02879 | $0.02928 | $0.02862 | $0.02881 | $543.78 | $4,902,125 |
| 2020-01-27 | $0.02882 | $0.03164 | $0.02850 | $0.03151 | $1,144.24 | $5,360,540 |
| 2020-01-28 | $0.03151 | $0.03158 | $0.02400 | $0.02660 | $14,008.13 | $4,524,893 |
| 2020-01-29 | $0.02661 | $0.02720 | $0.02337 | $0.02379 | $8,253.37 | $4,047,491 |
| 2020-01-30 | $0.02378 | $0.03407 | $0.01811 | $0.03082 | $20,351.04 | $5,243,658 |
| 2020-01-31 | $0.03083 | $0.03102 | $0.02970 | $0.02976 | $4,729.07 | $5,062,773 |