Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.03251 | $0.03821 | $0.03161 | $0.03259 | $50,499.31 | $5,544,911 |
| 2020-03-02 | $0.03260 | $0.03901 | $0.03055 | $0.03351 | $12,473.82 | $5,701,376 |
| 2020-03-03 | $0.03349 | $0.03714 | $0.03190 | $0.03714 | $11,638.93 | $6,317,951 |
| 2020-03-04 | $0.03712 | $0.03717 | $0.03338 | $0.03554 | $8,478.14 | $6,045,937 |
| 2020-03-05 | $0.03554 | $0.03772 | $0.03369 | $0.03651 | $11,121.80 | $6,210,967 |
| 2020-03-06 | $0.03651 | $0.03906 | $0.03396 | $0.03904 | $13,917.00 | $6,641,446 |
| 2020-03-07 | $0.03899 | $0.04181 | $0.03710 | $0.03722 | $12,769.54 | $6,331,816 |
| 2020-03-08 | $0.03720 | $0.03948 | $0.03196 | $0.03200 | $4,026.21 | $5,444,240 |
| 2020-03-09 | $0.03200 | $0.03595 | $0.02892 | $0.03304 | $21,896.27 | $5,620,523 |
| 2020-03-10 | $0.03305 | $0.03530 | $0.03214 | $0.03259 | $4,646.23 | $5,544,230 |
| 2020-03-11 | $0.03259 | $0.03556 | $0.03124 | $0.03500 | $25,151.26 | $5,954,977 |
| 2020-03-12 | $0.03501 | $0.03677 | $0.02349 | $0.02404 | $41,956.39 | $4,089,246 |
| 2020-03-13 | $0.02403 | $0.02641 | $0.01694 | $0.02479 | $30,471.91 | $4,217,564 |
| 2020-03-14 | $0.02483 | $0.02695 | $0.02178 | $0.02192 | $2,389.28 | $3,729,713 |
| 2020-03-15 | $0.02192 | $0.03038 | $0.02050 | $0.02836 | $17,134.31 | $4,824,847 |
| 2020-03-16 | $0.02832 | $0.02840 | $0.01936 | $0.02170 | $18,065.83 | $3,692,168 |
| 2020-03-17 | $0.02169 | $0.03639 | $0.01982 | $0.02520 | $90,485.21 | $4,286,842 |
| 2020-03-18 | $0.02509 | $0.02825 | $0.02470 | $0.02625 | $36,811.17 | $4,466,557 |
| 2020-03-19 | $0.02625 | $0.03184 | $0.02561 | $0.03171 | $8,700.65 | $5,394,283 |
| 2020-03-20 | $0.03170 | $0.03414 | $0.02912 | $0.03164 | $10,543.44 | $5,383,653 |
| 2020-03-21 | $0.03166 | $0.03533 | $0.02872 | $0.03192 | $60,920.02 | $5,430,267 |
| 2020-03-22 | $0.03192 | $0.03240 | $0.03062 | $0.03118 | $12,639.27 | $5,304,317 |
| 2020-03-23 | $0.03118 | $0.03378 | $0.03001 | $0.03354 | $9,011.60 | $5,705,556 |
| 2020-03-24 | $0.03354 | $0.03550 | $0.03293 | $0.03479 | $6,386.18 | $5,918,263 |
| 2020-03-25 | $0.03479 | $0.03500 | $0.03351 | $0.03436 | $2,912.59 | $5,845,038 |
| 2020-03-26 | $0.03436 | $0.03463 | $0.02994 | $0.03171 | $1,368.18 | $5,394,549 |
| 2020-03-27 | $0.03172 | $0.03597 | $0.03161 | $0.03450 | $14,880.87 | $5,869,826 |
| 2020-03-28 | $0.03446 | $0.03464 | $0.03060 | $0.03156 | $7,770.16 | $5,369,448 |
| 2020-03-29 | $0.03156 | $0.03283 | $0.02840 | $0.02852 | $2,103.56 | $4,851,982 |
| 2020-03-30 | $0.02852 | $0.02900 | $0.02795 | $0.02897 | $4,135.99 | $4,929,077 |
| 2020-03-31 | $0.02897 | $0.02938 | $0.02833 | $0.02937 | $2,328.54 | $4,996,453 |