Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.02778 | $0.04142 | $0.02723 | $0.03068 | $99,245.65 | $5,210,492 |
| 2021-02-02 | $0.03067 | $0.03202 | $0.02840 | $0.03010 | $86,855.74 | $5,111,579 |
| 2021-02-03 | $0.02987 | $0.03067 | $0.02691 | $0.02887 | $119,140 | $4,902,998 |
| 2021-02-04 | $0.02888 | $0.03130 | $0.02857 | $0.02907 | $102,456 | $4,936,919 |
| 2021-02-05 | $0.02903 | $0.02946 | $0.02780 | $0.02859 | $116,571 | $4,855,586 |
| 2021-02-06 | $0.02860 | $0.03879 | $0.02832 | $0.03577 | $125,699 | $7,039,070 |
| 2021-02-07 | $0.03587 | $0.03830 | $0.03154 | $0.03212 | $142,569 | $6,321,014 |
| 2021-02-08 | $0.03211 | $0.03690 | $0.03185 | $0.03390 | $142,312 | $6,670,597 |
| 2021-02-09 | $0.03392 | $0.04466 | $0.03072 | $0.03467 | $213,515 | $6,823,176 |
| 2021-02-10 | $0.03464 | $0.03850 | $0.03430 | $0.03566 | $162,413 | $7,018,264 |
| 2021-02-11 | $0.03578 | $0.04161 | $0.03493 | $0.03806 | $167,470 | $7,489,712 |
| 2021-02-12 | $0.03807 | $0.03843 | $0.03527 | $0.03717 | $132,200 | $7,314,944 |
| 2021-02-13 | $0.03717 | $0.04282 | $0.03673 | $0.04180 | $135,396 | $8,226,065 |
| 2021-02-14 | $0.04179 | $0.04501 | $0.03999 | $0.04352 | $142,352 | $8,564,944 |
| 2021-02-15 | $0.04355 | $0.04402 | $0.03741 | $0.03806 | $129,742 | $7,488,852 |
| 2021-02-16 | $0.03808 | $0.06055 | $0.03569 | $0.05189 | $148,154 | $10,212,081 |
| 2021-02-17 | $0.05253 | $0.05482 | $0.04130 | $0.04708 | $158,321 | $9,263,899 |
| 2021-02-18 | $0.04717 | $0.05903 | $0.04717 | $0.05602 | $173,538 | $11,024,691 |
| 2021-02-19 | $0.05595 | $0.05849 | $0.04902 | $0.04979 | $201,808 | $9,797,498 |
| 2021-02-20 | $0.04984 | $0.05578 | $0.04953 | $0.05043 | $121,218 | $9,923,885 |
| 2021-02-21 | $0.05045 | $0.05278 | $0.04724 | $0.05128 | $164,231 | $10,090,565 |
| 2021-02-22 | $0.05120 | $0.09590 | $0.05058 | $0.08170 | $428,726 | $16,101,146 |
| 2021-02-23 | $0.08252 | $0.09096 | $0.04616 | $0.05770 | $397,362 | $11,372,689 |
| 2021-02-24 | $0.05799 | $0.07551 | $0.05413 | $0.06736 | $262,570 | $13,276,346 |
| 2021-02-25 | $0.07008 | $0.1516 | $0.07008 | $0.1188 | $1,059,280 | $23,535,096 |
| 2021-02-26 | $0.1208 | $0.1230 | $0.09458 | $0.1105 | $334,319 | $21,882,193 |
| 2021-02-27 | $0.1103 | $0.1411 | $0.1083 | $0.1365 | $148,703 | $27,029,947 |
| 2021-02-28 | $0.1364 | $0.1372 | $0.1266 | $0.1318 | $0 | $26,116,784 |