Jinn JINN
Xếp hạng #?
11:04:03 21/02/2018
Jinn (JINN)
Không hoạt động
Lịch sử giá Jinn (JINN) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $8.84 | $9.23 | $8.63 | $8.74 | $1,389.21 | $512,899 |
| 2017-03-02 | $8.71 | $9.16 | $8.61 | $8.83 | $1,403.72 | $518,255 |
| 2017-03-04 | $13.65 | $14.53 | $13.20 | $14.52 | $14.52 | $852,467 |
| 2017-03-05 | $14.45 | $15.44 | $14.34 | $15.02 | $15.02 | $881,966 |
| 2017-03-06 | $14.78 | $14.94 | $10.49 | $10.57 | $771.39 | $620,309 |
| 2017-03-07 | $10.49 | $11.11 | $10.37 | $11.04 | $806.04 | $648,175 |
| 2017-03-08 | $11.08 | $12.35 | $10.94 | $11.36 | $829.60 | $667,119 |
| 2017-03-14 | $15.43 | $15.66 | $14.69 | $15.46 | $340.10 | $907,496 |
| 2017-03-15 | $15.63 | $18.77 | $13.94 | $14.34 | $71.68 | $841,619 |
| 2017-03-16 | $14.33 | $14.33 | $11.79 | $12.91 | $64.56 | $757,991 |
| 2017-03-17 | $12.61 | $12.61 | $11.54 | $12.08 | $60.41 | $709,273 |
| 2017-03-18 | $13.79 | $13.96 | $12.62 | $12.79 | $268.69 | $751,081 |
| 2017-03-19 | $12.81 | $13.75 | $12.16 | $13.48 | $3,437.86 | $791,422 |
| 2017-03-20 | $13.47 | $15.13 | $13.40 | $14.73 | $3,755.93 | $864,648 |
| 2017-03-21 | $14.76 | $18.71 | $14.72 | $18.71 | $2,413.24 | $1,098,175 |
| 2017-03-22 | $18.82 | $20.33 | $16.80 | $17.96 | $538.67 | $1,054,053 |
| 2017-03-23 | $17.97 | $19.06 | $12.75 | $14.09 | $14.09 | $826,885 |
| 2017-03-24 | $13.90 | $19.80 | $12.79 | $18.55 | $1,855.01 | $1,088,947 |
| 2017-03-25 | $18.57 | $39.55 | $18.41 | $27.94 | $279.38 | $1,640,033 |
| 2017-03-26 | $28.16 | $28.24 | $23.35 | $24.24 | $2,690.54 | $1,422,908 |
| 2017-03-27 | $24.37 | $34.36 | $20.07 | $20.07 | $5,980.61 | $1,178,122 |
| 2017-03-28 | $20.39 | $32.88 | $9.22 | $32.88 | $328.83 | $1,930,319 |
| 2017-03-29 | $32.98 | $33.05 | $18.06 | $18.14 | $90.69 | $1,064,761 |
| 2017-03-30 | $18.14 | $18.95 | $16.82 | $18.70 | $93.50 | $1,097,717 |
| 2017-03-31 | $18.77 | $31.67 | $18.00 | $30.14 | $391.76 | $1,769,038 |