Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.02758 | $0.02848 | $0.02750 | $0.02827 | $4,618.33 | $4,809,806 |
| 2020-06-02 | $0.02831 | $0.02926 | $0.02806 | $0.02819 | $6,811.06 | $4,795,799 |
| 2020-06-03 | $0.02819 | $0.02921 | $0.02819 | $0.02903 | $4,617.46 | $4,939,335 |
| 2020-06-04 | $0.02896 | $0.02921 | $0.02683 | $0.02808 | $7,400.70 | $4,776,935 |
| 2020-06-05 | $0.02808 | $0.02823 | $0.02641 | $0.02687 | $4,645.29 | $4,570,903 |
| 2020-06-06 | $0.02687 | $0.02822 | $0.02669 | $0.02698 | $5,805.44 | $4,589,387 |
| 2020-06-07 | $0.02698 | $0.02854 | $0.02693 | $0.02828 | $3,353.38 | $4,811,714 |
| 2020-06-08 | $0.02828 | $0.02832 | $0.02637 | $0.02648 | $1,605.30 | $4,504,475 |
| 2020-06-09 | $0.02652 | $0.02684 | $0.02395 | $0.02441 | $2,446.39 | $4,152,690 |
| 2020-06-10 | $0.02441 | $0.02544 | $0.02436 | $0.02522 | $3,568.68 | $4,290,239 |
| 2020-06-11 | $0.02522 | $0.02655 | $0.02478 | $0.02487 | $2,616.75 | $4,231,540 |
| 2020-06-12 | $0.02488 | $0.02633 | $0.02416 | $0.02629 | $3,625.57 | $4,473,248 |
| 2020-06-13 | $0.02630 | $0.02632 | $0.02319 | $0.02398 | $6,333.43 | $4,080,351 |
| 2020-06-14 | $0.02398 | $0.02667 | $0.02212 | $0.02557 | $33,373.32 | $4,350,766 |
| 2020-06-15 | $0.02557 | $0.02561 | $0.02358 | $0.02414 | $4,640.63 | $4,106,212 |
| 2020-06-16 | $0.02414 | $0.02704 | $0.02356 | $0.02702 | $3,665.83 | $4,596,626 |
| 2020-06-17 | $0.02702 | $0.02712 | $0.02319 | $0.02465 | $1,537.42 | $4,193,693 |
| 2020-06-18 | $0.02465 | $0.02600 | $0.02373 | $0.02380 | $924.63 | $4,049,305 |
| 2020-06-19 | $0.02380 | $0.02903 | $0.02105 | $0.02228 | $10,217.94 | $3,790,285 |
| 2020-06-20 | $0.02228 | $0.02580 | $0.02142 | $0.02451 | $2,721.37 | $4,170,223 |
| 2020-06-21 | $0.02450 | $0.02800 | $0.02362 | $0.02582 | $12,122.08 | $4,393,203 |
| 2020-06-22 | $0.02580 | $0.02721 | $0.02577 | $0.02666 | $403.67 | $4,535,301 |
| 2020-06-23 | $0.02666 | $0.03086 | $0.02579 | $0.02982 | $201.43 | $5,073,302 |
| 2020-06-24 | $0.02983 | $0.03005 | $0.02382 | $0.02390 | $6,260.74 | $4,066,446 |
| 2020-06-25 | $0.02391 | $0.02582 | $0.02339 | $0.02432 | $1,610.49 | $4,137,962 |
| 2020-06-26 | $0.02432 | $0.02531 | $0.02279 | $0.02384 | $2,679.74 | $4,055,204 |
| 2020-06-27 | $0.02384 | $0.02714 | $0.02378 | $0.02583 | $10,378.23 | $4,393,936 |
| 2020-06-28 | $0.02583 | $0.02696 | $0.02361 | $0.02388 | $13,245.01 | $4,063,437 |
| 2020-06-29 | $0.02388 | $0.02558 | $0.02189 | $0.02316 | $2,925.90 | $3,940,886 |
| 2020-06-30 | $0.02316 | $0.02440 | $0.02208 | $0.02285 | $1,314.51 | $3,886,997 |