Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.02975 | $0.03057 | $0.02971 | $0.03027 | $1,557.23 | $5,149,096 |
| 2020-02-02 | $0.03026 | $0.03103 | $0.02827 | $0.02928 | $4,319.72 | $4,981,474 |
| 2020-02-03 | $0.02928 | $0.03016 | $0.02830 | $0.02851 | $1,956.77 | $4,849,630 |
| 2020-02-04 | $0.02850 | $0.02858 | $0.02217 | $0.02428 | $4,617.84 | $4,130,406 |
| 2020-02-05 | $0.02428 | $0.03032 | $0.02361 | $0.02700 | $18,826.94 | $4,593,971 |
| 2020-02-06 | $0.02701 | $0.02918 | $0.02643 | $0.02798 | $7,903.47 | $4,760,026 |
| 2020-02-07 | $0.02798 | $0.02814 | $0.02557 | $0.02692 | $9,176.60 | $4,579,949 |
| 2020-02-08 | $0.02694 | $0.02808 | $0.02618 | $0.02788 | $7,520.92 | $4,743,790 |
| 2020-02-09 | $0.02788 | $0.03125 | $0.02757 | $0.02878 | $10,210.42 | $4,896,178 |
| 2020-02-10 | $0.02878 | $0.02897 | $0.02620 | $0.02627 | $2,028.74 | $4,469,668 |
| 2020-02-11 | $0.02627 | $0.02893 | $0.02509 | $0.02889 | $6,146.32 | $4,914,795 |
| 2020-02-12 | $0.02889 | $0.03361 | $0.02793 | $0.03006 | $25,382.94 | $5,114,858 |
| 2020-02-13 | $0.03008 | $0.03082 | $0.02207 | $0.02211 | $13,051.60 | $3,761,989 |
| 2020-02-14 | $0.02212 | $0.02856 | $0.02207 | $0.02856 | $6,041.16 | $4,858,382 |
| 2020-02-15 | $0.02856 | $0.02945 | $0.02391 | $0.02675 | $20,665.35 | $4,550,528 |
| 2020-02-16 | $0.02674 | $0.02761 | $0.02340 | $0.02390 | $9,801.74 | $4,065,804 |
| 2020-02-17 | $0.02391 | $0.02494 | $0.02208 | $0.02302 | $10,667.71 | $3,916,606 |
| 2020-02-18 | $0.02302 | $0.02767 | $0.02162 | $0.02735 | $1,139.12 | $4,652,730 |
| 2020-02-19 | $0.02734 | $0.03361 | $0.02729 | $0.02807 | $37,109.82 | $4,776,246 |
| 2020-02-20 | $0.02807 | $0.03088 | $0.02662 | $0.02778 | $15,077.85 | $4,726,167 |
| 2020-02-21 | $0.02781 | $0.02825 | $0.02482 | $0.02538 | $6,797.99 | $4,318,567 |
| 2020-02-22 | $0.02538 | $0.02552 | $0.02231 | $0.02400 | $684.50 | $4,082,799 |
| 2020-02-23 | $0.02400 | $0.03462 | $0.02391 | $0.03184 | $35,706.49 | $5,417,364 |
| 2020-02-24 | $0.03180 | $0.03193 | $0.02762 | $0.02860 | $7,291.35 | $4,865,388 |
| 2020-02-25 | $0.02860 | $0.03387 | $0.02701 | $0.02918 | $24,617.88 | $4,964,233 |
| 2020-02-26 | $0.02919 | $0.03544 | $0.02744 | $0.02745 | $23,201.79 | $4,670,522 |
| 2020-02-27 | $0.02748 | $0.03234 | $0.02684 | $0.03058 | $27,682.31 | $5,202,440 |
| 2020-02-28 | $0.03058 | $0.03068 | $0.02570 | $0.02913 | $2,038.17 | $4,955,791 |
| 2020-02-29 | $0.02909 | $0.03387 | $0.02901 | $0.03252 | $44,495.50 | $5,532,943 |