Jinn JINN
Xếp hạng #?
11:04:03 21/02/2018
Jinn (JINN)
Không hoạt động
Lịch sử giá Jinn (JINN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $438.81 | $974.54 | $409.99 | $974.54 | $8,770.87 | $57,208,480 |
| 2017-12-02 | $971.50 | $1,104.61 | $557.93 | $928.58 | $48,285.90 | $54,510,138 |
| 2017-12-03 | $935.44 | $1,165.83 | $716.50 | $779.92 | $3,899.62 | $45,783,879 |
| 2017-12-04 | $772.17 | $907.55 | $505.92 | $525.08 | $120,768 | $30,823,654 |
| 2017-12-05 | $530.36 | $832.71 | $405.72 | $774.08 | $89,792.80 | $45,440,525 |
| 2017-12-06 | $770.47 | $1,311.91 | $487.56 | $838.80 | $2,516.41 | $49,240,370 |
| 2017-12-07 | $851.57 | $1,811.05 | $786.70 | $1,364.77 | $5,459.08 | $80,116,093 |
| 2017-12-08 | $1,371.25 | $1,763.57 | $962.88 | $1,578.81 | $3,157.61 | $92,680,883 |
| 2017-12-09 | $1,571.40 | $1,655.76 | $888.96 | $1,219.68 | $12,196.80 | $71,598,875 |
| 2017-12-10 | $1,214.95 | $1,384.29 | $969.17 | $1,300.51 | $9,103.56 | $76,343,839 |
| 2017-12-11 | $1,284.15 | $1,611.69 | $1,180.78 | $1,186.02 | $9,488.19 | $69,622,932 |
| 2017-12-12 | $1,183.05 | $1,351.66 | $1,130.27 | $1,167.57 | $1,167.57 | $68,539,862 |
| 2017-12-13 | $1,182.14 | $1,369.25 | $1,076.78 | $1,217.54 | $10,957.80 | $71,473,251 |
| 2017-12-14 | $1,219.32 | $1,284.98 | $969.28 | $982.05 | $1,964.11 | $57,649,516 |
| 2017-12-15 | $980.14 | $994.39 | $845.98 | $886.76 | $886.76 | $52,055,296 |
| 2017-12-16 | $886.99 | $927.36 | $810.13 | $828.12 | $22,359.20 | $48,613,128 |
| 2017-12-17 | $826.36 | $1,439.34 | $821.91 | $1,318.29 | $23,729.30 | $77,387,578 |
| 2017-12-18 | $1,318.90 | $1,827.10 | $1,221.94 | $1,770.11 | $1,770.11 | $103,910,767 |
| 2017-12-19 | $1,764.62 | $1,905.69 | $1,441.72 | $1,568.14 | $3,136.28 | $92,054,522 |
| 2017-12-20 | $1,566.97 | $1,988.28 | $1,314.18 | $1,876.11 | $3,752.23 | $110,133,285 |
| 2017-12-21 | $1,883.61 | $2,278.46 | $1,470.36 | $1,570.82 | $1,570.82 | $92,211,846 |
| 2017-12-22 | $1,589.15 | $1,667.01 | $884.71 | $1,212.17 | $8,485.20 | $71,158,016 |
| 2017-12-23 | $1,214.44 | $2,038.50 | $1,003.10 | $1,018.97 | $102,916 | $59,816,596 |
| 2017-12-24 | $1,017.56 | $1,102.91 | $514.17 | $603.41 | $6,034.11 | $35,422,036 |
| 2017-12-25 | $611.23 | $1,800.41 | $556.68 | $1,700.22 | $1,700.22 | $99,808,015 |
| 2017-12-26 | $1,700.27 | $2,498.38 | $1,389.52 | $1,532.75 | $9,196.51 | $89,977,023 |
| 2017-12-27 | $1,524.16 | $1,692.55 | $1,043.96 | $1,043.96 | $2,087.92 | $61,283,584 |
| 2017-12-28 | $1,035.17 | $1,457.49 | $792.61 | $1,081.18 | $42,166.20 | $63,468,510 |
| 2017-12-29 | $1,098.20 | $1,275.66 | $855.13 | $1,031.87 | $4,127.47 | $60,573,865 |
| 2017-12-30 | $1,026.45 | $1,242.85 | $842.57 | $1,111.72 | $41,133.60 | $65,261,299 |
| 2017-12-31 | $1,093.72 | $2,018.10 | $1,066.61 | $1,931.33 | $42,489.30 | $113,374,865 |