Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.02933 | $0.03385 | $0.02807 | $0.03125 | $16,587.11 | $5,316,875 |
| 2020-08-02 | $0.03126 | $0.03185 | $0.02847 | $0.02903 | $16,671.89 | $4,938,069 |
| 2020-08-03 | $0.02904 | $0.03158 | $0.02640 | $0.02892 | $17,034.92 | $4,919,412 |
| 2020-08-04 | $0.02892 | $0.02991 | $0.02811 | $0.02856 | $15,431.29 | $4,859,349 |
| 2020-08-05 | $0.02857 | $0.03320 | $0.02845 | $0.03143 | $28,572.40 | $5,347,386 |
| 2020-08-06 | $0.03143 | $0.04559 | $0.03030 | $0.03314 | $39,715.68 | $5,638,718 |
| 2020-08-07 | $0.03315 | $0.03893 | $0.02981 | $0.03023 | $9,313.72 | $5,143,559 |
| 2020-08-08 | $0.03024 | $0.03107 | $0.02985 | $0.02998 | $7,754.11 | $5,100,092 |
| 2020-08-09 | $0.02999 | $0.03013 | $0.02890 | $0.02969 | $4,021.41 | $5,050,274 |
| 2020-08-10 | $0.02969 | $0.03378 | $0.02928 | $0.03027 | $13,607.33 | $5,150,210 |
| 2020-08-11 | $0.03028 | $0.03872 | $0.02861 | $0.03071 | $24,252.71 | $5,225,091 |
| 2020-08-12 | $0.03071 | $0.03114 | $0.02920 | $0.03087 | $10,690.10 | $5,251,602 |
| 2020-08-13 | $0.03087 | $0.03353 | $0.02889 | $0.02933 | $26,921.38 | $4,989,838 |
| 2020-08-14 | $0.02934 | $0.03466 | $0.02867 | $0.03093 | $20,100.59 | $5,262,753 |
| 2020-08-15 | $0.03094 | $0.03118 | $0.02887 | $0.02985 | $10,933.75 | $5,077,835 |
| 2020-08-16 | $0.02985 | $0.03255 | $0.02907 | $0.03033 | $8,320.62 | $5,160,158 |
| 2020-08-17 | $0.03033 | $0.03554 | $0.02966 | $0.03151 | $8,893.60 | $5,361,185 |
| 2020-08-18 | $0.03150 | $0.03255 | $0.02940 | $0.03053 | $17,368.95 | $5,193,870 |
| 2020-08-19 | $0.03053 | $0.03107 | $0.02861 | $0.02890 | $8,819.22 | $4,916,025 |
| 2020-08-20 | $0.02890 | $0.02915 | $0.02753 | $0.02826 | $9,401.89 | $4,808,095 |
| 2020-08-21 | $0.02826 | $0.02839 | $0.02661 | $0.02677 | $9,186.07 | $4,554,006 |
| 2020-08-22 | $0.02677 | $0.02804 | $0.02622 | $0.02724 | $10,093.73 | $4,633,625 |
| 2020-08-23 | $0.02722 | $0.02864 | $0.02698 | $0.02724 | $8,655.35 | $4,634,454 |
| 2020-08-24 | $0.02724 | $0.02857 | $0.02686 | $0.02853 | $18,929.12 | $4,853,905 |
| 2020-08-25 | $0.02853 | $0.02853 | $0.02579 | $0.02625 | $8,488.19 | $4,466,347 |
| 2020-08-26 | $0.02623 | $0.03023 | $0.02589 | $0.02778 | $14,315.91 | $4,726,854 |
| 2020-08-27 | $0.02777 | $0.02973 | $0.02627 | $0.02659 | $8,486.67 | $4,523,796 |
| 2020-08-28 | $0.02660 | $0.02786 | $0.02598 | $0.02729 | $8,124.70 | $4,642,932 |
| 2020-08-29 | $0.02729 | $0.02759 | $0.02533 | $0.02620 | $6,759.97 | $4,456,804 |
| 2020-08-30 | $0.02619 | $0.03019 | $0.02554 | $0.02693 | $15,997.72 | $4,582,017 |
| 2020-08-31 | $0.02694 | $0.02955 | $0.02665 | $0.02686 | $7,015.91 | $4,568,869 |