Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.02683 | $0.02744 | $0.02487 | $0.02621 | $19,489.17 | $4,458,603 |
| 2020-09-02 | $0.02620 | $0.02624 | $0.02293 | $0.02348 | $11,910.33 | $3,994,565 |
| 2020-09-03 | $0.02523 | $0.02539 | $0.02075 | $0.02097 | $16,065.82 | $3,567,885 |
| 2020-09-04 | $0.02096 | $0.02109 | $0.01996 | $0.02030 | $8,598.38 | $3,453,062 |
| 2020-09-05 | $0.02017 | $0.02221 | $0.01818 | $0.01921 | $7,226.82 | $3,268,123 |
| 2020-09-06 | $0.01921 | $0.02269 | $0.01887 | $0.02259 | $9,665.64 | $3,843,988 |
| 2020-09-07 | $0.02260 | $0.02273 | $0.01831 | $0.01831 | $6,340.85 | $3,115,040 |
| 2020-09-08 | $0.01831 | $0.02406 | $0.01754 | $0.02332 | $21,235.45 | $3,968,493 |
| 2020-09-09 | $0.02333 | $0.02341 | $0.01908 | $0.01974 | $3,749.09 | $3,358,022 |
| 2020-09-10 | $0.01974 | $0.02051 | $0.01891 | $0.01917 | $4,182.05 | $3,261,544 |
| 2020-09-11 | $0.01917 | $0.02205 | $0.01799 | $0.01972 | $6,645.79 | $3,355,278 |
| 2020-09-12 | $0.01972 | $0.02268 | $0.01972 | $0.02134 | $12,452.75 | $3,630,585 |
| 2020-09-13 | $0.02134 | $0.02299 | $0.02091 | $0.02130 | $3,588.45 | $3,624,388 |
| 2020-09-14 | $0.02131 | $0.02261 | $0.01984 | $0.02247 | $1,903.02 | $3,822,461 |
| 2020-09-15 | $0.02096 | $0.02096 | $0.01972 | $0.02005 | $877.98 | $3,412,048 |
| 2020-09-16 | $0.02006 | $0.02032 | $0.01988 | $0.01995 | $334.85 | $3,394,310 |
| 2020-09-17 | $0.01995 | $0.02004 | $0.01859 | $0.01863 | $2,734.43 | $3,167,598 |
| 2020-09-18 | $0.01863 | $0.02219 | $0.01851 | $0.02203 | $3,902.17 | $3,746,348 |
| 2020-09-19 | $0.02202 | $0.02226 | $0.01926 | $0.01934 | $701.80 | $3,286,981 |
| 2020-09-20 | $0.01934 | $0.02289 | $0.01879 | $0.02261 | $2,234.90 | $3,841,836 |
| 2020-09-21 | $0.02261 | $0.02282 | $0.01802 | $0.01812 | $4,230.90 | $3,078,046 |
| 2020-09-22 | $0.01812 | $0.02427 | $0.01805 | $0.02147 | $5,399.04 | $3,646,082 |
| 2020-09-23 | $0.02145 | $0.02146 | $0.01946 | $0.02004 | $718.09 | $3,403,283 |
| 2020-09-24 | $0.02004 | $0.02005 | $0.01852 | $0.01883 | $3,850.41 | $3,197,887 |
| 2020-09-25 | $0.01883 | $0.02026 | $0.01882 | $0.01953 | $390.33 | $3,316,195 |
| 2020-09-26 | $0.01953 | $0.02009 | $0.01937 | $0.02005 | $486.73 | $3,406,033 |
| 2020-09-27 | $0.02005 | $0.02014 | $0.01702 | $0.01722 | $2,540.55 | $2,924,946 |
| 2020-09-28 | $0.01722 | $0.01894 | $0.01589 | $0.01893 | $4,013.92 | $3,215,244 |
| 2020-09-29 | $0.01893 | $0.01895 | $0.01752 | $0.01816 | $1,381.62 | $3,083,655 |
| 2020-09-30 | $0.01816 | $0.02015 | $0.01606 | $0.01875 | $202.13 | $3,184,695 |