Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.02285 | $0.02458 | $0.02190 | $0.02448 | $917.44 | $4,164,700 |
| 2020-07-02 | $0.02448 | $0.03758 | $0.01998 | $0.02230 | $23,895.06 | $3,793,408 |
| 2020-07-03 | $0.02229 | $0.02335 | $0.02075 | $0.02079 | $5,951.12 | $3,537,218 |
| 2020-07-04 | $0.02079 | $0.02811 | $0.02028 | $0.02455 | $27,195.09 | $4,176,594 |
| 2020-07-05 | $0.02455 | $0.03261 | $0.02446 | $0.02715 | $6,859.96 | $4,618,388 |
| 2020-07-06 | $0.02715 | $0.02833 | $0.02587 | $0.02625 | $9,141.84 | $4,465,171 |
| 2020-07-07 | $0.02622 | $0.02704 | $0.02518 | $0.02621 | $4,417.25 | $4,458,825 |
| 2020-07-08 | $0.02621 | $0.02636 | $0.02464 | $0.02537 | $4,748.87 | $4,316,327 |
| 2020-07-09 | $0.02538 | $0.02598 | $0.02389 | $0.02389 | $10,458.97 | $4,063,765 |
| 2020-07-10 | $0.02388 | $0.02400 | $0.02268 | $0.02358 | $8,517.85 | $4,010,815 |
| 2020-07-11 | $0.02358 | $0.02374 | $0.02201 | $0.02311 | $5,867.71 | $3,932,044 |
| 2020-07-12 | $0.02312 | $0.02385 | $0.02191 | $0.02229 | $7,208.74 | $3,791,636 |
| 2020-07-13 | $0.02229 | $0.02634 | $0.02194 | $0.02573 | $16,123.28 | $4,377,463 |
| 2020-07-14 | $0.02572 | $0.02584 | $0.02462 | $0.02490 | $2,821.92 | $4,235,664 |
| 2020-07-15 | $0.02489 | $0.02852 | $0.02452 | $0.02826 | $8,942.58 | $4,807,401 |
| 2020-07-16 | $0.02826 | $0.02955 | $0.02663 | $0.02680 | $13,962.58 | $4,558,994 |
| 2020-07-17 | $0.02680 | $0.02687 | $0.02582 | $0.02613 | $5,752.34 | $4,444,906 |
| 2020-07-18 | $0.02613 | $0.02637 | $0.02483 | $0.02559 | $6,828.49 | $4,353,090 |
| 2020-07-19 | $0.02558 | $0.02572 | $0.02377 | $0.02554 | $7,107.42 | $4,345,338 |
| 2020-07-20 | $0.02554 | $0.02682 | $0.02429 | $0.02680 | $10,177.95 | $4,559,472 |
| 2020-07-21 | $0.02678 | $0.02786 | $0.02675 | $0.02744 | $10,647.87 | $4,668,020 |
| 2020-07-22 | $0.02743 | $0.02854 | $0.02706 | $0.02773 | $10,910.52 | $4,717,076 |
| 2020-07-23 | $0.02773 | $0.02973 | $0.02771 | $0.02864 | $8,273.23 | $4,872,434 |
| 2020-07-24 | $0.02864 | $0.02979 | $0.02860 | $0.02947 | $4,870.29 | $5,013,014 |
| 2020-07-25 | $0.02946 | $0.03115 | $0.02836 | $0.03019 | $5,524.76 | $5,136,421 |
| 2020-07-26 | $0.03021 | $0.03129 | $0.02987 | $0.03068 | $4,372.23 | $5,220,282 |
| 2020-07-27 | $0.03069 | $0.03151 | $0.02993 | $0.03094 | $9,326.07 | $5,264,502 |
| 2020-07-28 | $0.03092 | $0.03279 | $0.03045 | $0.03276 | $16,557.20 | $5,573,813 |
| 2020-07-29 | $0.03231 | $0.03239 | $0.03005 | $0.03007 | $8,259.27 | $5,115,798 |
| 2020-07-30 | $0.03007 | $0.03372 | $0.02852 | $0.02901 | $29,294.89 | $4,935,245 |
| 2020-07-31 | $0.02901 | $0.03211 | $0.02843 | $0.02933 | $23,246.63 | $4,989,357 |