Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.02634 | $0.03117 | $0.02372 | $0.02988 | $3,665.44 | $5,083,228 |
| 2020-05-02 | $0.02988 | $0.03006 | $0.02679 | $0.02817 | $3,051.22 | $4,791,830 |
| 2020-05-03 | $0.02816 | $0.02912 | $0.02708 | $0.02864 | $5,996.63 | $4,871,978 |
| 2020-05-04 | $0.02864 | $0.03494 | $0.02861 | $0.03466 | $33,131.62 | $5,897,386 |
| 2020-05-05 | $0.03467 | $0.03546 | $0.02737 | $0.02742 | $24,249.91 | $4,664,698 |
| 2020-05-06 | $0.02738 | $0.03364 | $0.02721 | $0.03097 | $3,310.52 | $5,268,094 |
| 2020-05-07 | $0.03097 | $0.03350 | $0.02896 | $0.02959 | $11,700.73 | $5,033,752 |
| 2020-05-08 | $0.02958 | $0.03041 | $0.02737 | $0.02885 | $2,857.02 | $4,909,008 |
| 2020-05-09 | $0.02887 | $0.02972 | $0.02799 | $0.02914 | $5,087.47 | $4,957,621 |
| 2020-05-10 | $0.02914 | $0.02914 | $0.02652 | $0.02692 | $6,064.35 | $4,580,252 |
| 2020-05-11 | $0.02694 | $0.02695 | $0.02485 | $0.02573 | $5,414.71 | $4,377,319 |
| 2020-05-12 | $0.02574 | $0.02866 | $0.02460 | $0.02864 | $365.95 | $4,873,089 |
| 2020-05-13 | $0.02864 | $0.03063 | $0.02632 | $0.03048 | $13,021.01 | $5,184,874 |
| 2020-05-14 | $0.03036 | $0.03083 | $0.02440 | $0.02607 | $1,065.06 | $4,435,568 |
| 2020-05-15 | $0.02607 | $0.03277 | $0.02547 | $0.02996 | $18,869.43 | $5,097,485 |
| 2020-05-16 | $0.02992 | $0.03309 | $0.02865 | $0.03019 | $13,757.75 | $5,136,017 |
| 2020-05-17 | $0.03019 | $0.03052 | $0.02710 | $0.02712 | $3,618.76 | $4,613,325 |
| 2020-05-18 | $0.02712 | $0.02965 | $0.02679 | $0.02961 | $1,642.46 | $5,038,090 |
| 2020-05-19 | $0.02961 | $0.02969 | $0.02819 | $0.02849 | $728.67 | $4,847,117 |
| 2020-05-20 | $0.02847 | $0.02883 | $0.02547 | $0.02689 | $1,462.33 | $4,575,514 |
| 2020-05-21 | $0.02689 | $0.03269 | $0.02677 | $0.03248 | $102,207 | $5,525,097 |
| 2020-05-22 | $0.03247 | $0.03252 | $0.02501 | $0.02723 | $699.67 | $4,633,305 |
| 2020-05-23 | $0.02724 | $0.02807 | $0.02595 | $0.02717 | $1,495.92 | $4,622,135 |
| 2020-05-24 | $0.02717 | $0.03105 | $0.02700 | $0.02820 | $1,649.49 | $4,797,824 |
| 2020-05-25 | $0.02820 | $0.02989 | $0.02590 | $0.02786 | $4,090.86 | $4,739,841 |
| 2020-05-26 | $0.02786 | $0.02835 | $0.02761 | $0.02823 | $3,709.92 | $4,802,163 |
| 2020-05-27 | $0.02823 | $0.02888 | $0.02783 | $0.02803 | $7,798.66 | $4,768,015 |
| 2020-05-28 | $0.02803 | $0.02837 | $0.02791 | $0.02820 | $4,042.50 | $4,797,232 |
| 2020-05-29 | $0.02820 | $0.02836 | $0.02778 | $0.02799 | $4,297.85 | $4,761,585 |
| 2020-05-30 | $0.02799 | $0.02849 | $0.02727 | $0.02753 | $9,309.05 | $4,684,397 |
| 2020-05-31 | $0.02753 | $0.02868 | $0.02732 | $0.02756 | $5,020.60 | $4,689,041 |