Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.02937 | $0.03322 | $0.02782 | $0.03322 | $225,730 | $5,650,970 |
| 2020-04-02 | $0.03320 | $0.03356 | $0.03103 | $0.03146 | $4,457.23 | $5,352,112 |
| 2020-04-03 | $0.03145 | $0.03372 | $0.03099 | $0.03169 | $4,803.77 | $5,391,449 |
| 2020-04-04 | $0.03169 | $0.03981 | $0.02918 | $0.03190 | $11,869.50 | $5,427,182 |
| 2020-04-05 | $0.03191 | $0.03372 | $0.02872 | $0.03040 | $12,204.40 | $5,172,649 |
| 2020-04-06 | $0.03041 | $0.03599 | $0.02938 | $0.03335 | $10,046.78 | $5,673,931 |
| 2020-04-07 | $0.03334 | $0.03388 | $0.03106 | $0.03334 | $3,218.66 | $5,672,126 |
| 2020-04-08 | $0.03388 | $0.03388 | $0.03099 | $0.03199 | $4,018.60 | $5,442,582 |
| 2020-04-09 | $0.03199 | $0.03204 | $0.03058 | $0.03082 | $2,428.27 | $5,242,471 |
| 2020-04-10 | $0.03082 | $0.03085 | $0.02844 | $0.03008 | $6,594.07 | $5,117,411 |
| 2020-04-11 | $0.03008 | $0.03165 | $0.02816 | $0.02836 | $2,916.71 | $4,824,264 |
| 2020-04-12 | $0.02836 | $0.03036 | $0.02816 | $0.03036 | $1,333.74 | $5,164,738 |
| 2020-04-13 | $0.03033 | $0.03075 | $0.02773 | $0.02861 | $2,682.71 | $4,867,711 |
| 2020-04-14 | $0.02862 | $0.02907 | $0.02790 | $0.02873 | $607.91 | $4,888,084 |
| 2020-04-15 | $0.02872 | $0.02920 | $0.02752 | $0.02779 | $495.89 | $4,726,985 |
| 2020-04-16 | $0.02778 | $0.03021 | $0.02778 | $0.02867 | $3,079.40 | $4,877,385 |
| 2020-04-17 | $0.02866 | $0.03248 | $0.02825 | $0.03162 | $1,484.62 | $5,378,978 |
| 2020-04-18 | $0.03162 | $0.03400 | $0.02737 | $0.02916 | $1,180.02 | $4,960,442 |
| 2020-04-19 | $0.02917 | $0.04556 | $0.02798 | $0.02805 | $4,697.25 | $4,771,733 |
| 2020-04-20 | $0.02806 | $0.02988 | $0.02741 | $0.02758 | $1,758.73 | $4,691,400 |
| 2020-04-21 | $0.02758 | $0.02896 | $0.02663 | $0.02685 | $563.77 | $4,568,661 |
| 2020-04-22 | $0.02685 | $0.02915 | $0.02645 | $0.02783 | $3,080.18 | $4,734,287 |
| 2020-04-23 | $0.02783 | $0.03535 | $0.02551 | $0.02602 | $2,174.89 | $4,426,598 |
| 2020-04-24 | $0.02602 | $0.03013 | $0.02601 | $0.02949 | $857.75 | $5,017,438 |
| 2020-04-25 | $0.02949 | $0.03212 | $0.02782 | $0.03211 | $4,406.09 | $5,461,933 |
| 2020-04-26 | $0.03211 | $0.03211 | $0.02890 | $0.02905 | $516.20 | $4,941,884 |
| 2020-04-27 | $0.02908 | $0.02943 | $0.02806 | $0.02823 | $1,401.95 | $4,802,459 |
| 2020-04-28 | $0.02823 | $0.02916 | $0.02656 | $0.02664 | $2,411.61 | $4,531,450 |
| 2020-04-29 | $0.02664 | $0.03106 | $0.02661 | $0.03017 | $829.48 | $5,133,523 |
| 2020-04-30 | $0.03015 | $0.03016 | $0.02376 | $0.02634 | $8,617.55 | $4,481,580 |