Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.01051 | $0.01217 | $0.009256 | $0.01021 | $58,705.46 | $1,733,436 |
| 2021-01-02 | $0.01021 | $0.01135 | $0.009909 | $0.01051 | $116,377 | $1,785,031 |
| 2021-01-03 | $0.01051 | $0.01582 | $0.01048 | $0.01434 | $112,481 | $2,435,196 |
| 2021-01-04 | $0.01439 | $0.01501 | $0.01294 | $0.01342 | $79,759.45 | $2,278,478 |
| 2021-01-05 | $0.01339 | $0.01558 | $0.01303 | $0.01553 | $105,151 | $2,637,065 |
| 2021-01-06 | $0.01548 | $0.01554 | $0.01352 | $0.01393 | $45,236.52 | $2,366,291 |
| 2021-01-07 | $0.01393 | $0.01552 | $0.01358 | $0.01499 | $41,561.09 | $2,545,690 |
| 2021-01-08 | $0.01499 | $0.01766 | $0.01490 | $0.01707 | $108,635 | $2,899,054 |
| 2021-01-09 | $0.01708 | $0.02490 | $0.01392 | $0.02084 | $120,137 | $3,539,588 |
| 2021-01-10 | $0.02084 | $0.03028 | $0.02079 | $0.02193 | $111,810 | $3,723,954 |
| 2021-01-11 | $0.02192 | $0.02351 | $0.02083 | $0.02227 | $73,062.02 | $3,781,929 |
| 2021-01-12 | $0.02200 | $0.02886 | $0.02199 | $0.02621 | $81,971.28 | $4,451,943 |
| 2021-01-13 | $0.02621 | $0.02844 | $0.02383 | $0.02577 | $96,330.32 | $4,377,136 |
| 2021-01-14 | $0.02576 | $0.02607 | $0.02374 | $0.02449 | $123,467 | $4,160,135 |
| 2021-01-15 | $0.02450 | $0.03918 | $0.02445 | $0.03738 | $140,582 | $6,349,575 |
| 2021-01-16 | $0.03737 | $0.04336 | $0.03484 | $0.03559 | $139,278 | $6,044,030 |
| 2021-01-17 | $0.03559 | $0.03688 | $0.03367 | $0.03379 | $108,963 | $5,738,569 |
| 2021-01-18 | $0.03376 | $0.03927 | $0.03376 | $0.03798 | $110,393 | $6,450,937 |
| 2021-01-19 | $0.03826 | $0.03976 | $0.03445 | $0.03445 | $104,039 | $5,850,815 |
| 2021-01-20 | $0.03438 | $0.03517 | $0.03315 | $0.03505 | $82,858.77 | $5,952,324 |
| 2021-01-21 | $0.03500 | $0.04312 | $0.03051 | $0.03434 | $89,714.90 | $5,831,737 |
| 2021-01-22 | $0.03429 | $0.03630 | $0.02937 | $0.03241 | $97,747.57 | $5,504,598 |
| 2021-01-23 | $0.03239 | $0.03892 | $0.03140 | $0.03729 | $122,163 | $6,332,661 |
| 2021-01-24 | $0.03713 | $0.03784 | $0.03365 | $0.03775 | $45,226.50 | $6,411,810 |
| 2021-01-25 | $0.03776 | $0.03935 | $0.03278 | $0.03448 | $92,608.94 | $5,855,663 |
| 2021-01-26 | $0.03448 | $0.04026 | $0.03421 | $0.03633 | $145,264 | $6,170,941 |
| 2021-01-27 | $0.03633 | $0.03716 | $0.02796 | $0.03140 | $120,676 | $5,333,007 |
| 2021-01-28 | $0.03149 | $0.03451 | $0.03100 | $0.03446 | $120,559 | $5,852,477 |
| 2021-01-29 | $0.03479 | $0.03655 | $0.02622 | $0.03019 | $155,916 | $5,127,960 |
| 2021-01-30 | $0.03034 | $0.03057 | $0.02641 | $0.02731 | $96,381.07 | $4,639,057 |
| 2021-01-31 | $0.02731 | $0.03109 | $0.02707 | $0.02768 | $75,757.43 | $4,701,796 |