Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.01875 | $0.02667 | $0.01875 | $0.02475 | $16,410.24 | $4,203,270 |
| 2020-10-02 | $0.02475 | $0.02475 | $0.02028 | $0.02444 | $5,907.15 | $4,151,767 |
| 2020-10-03 | $0.02444 | $0.02444 | $0.02061 | $0.02070 | $1,307.11 | $3,515,960 |
| 2020-10-04 | $0.02070 | $0.02229 | $0.02020 | $0.02021 | $1,225.08 | $3,432,364 |
| 2020-10-05 | $0.02021 | $0.02160 | $0.01969 | $0.02128 | $2,229.38 | $3,614,935 |
| 2020-10-06 | $0.02128 | $0.02233 | $0.01999 | $0.02007 | $586.37 | $3,409,042 |
| 2020-10-07 | $0.02006 | $0.02259 | $0.01988 | $0.02243 | $1,641.31 | $3,809,225 |
| 2020-10-08 | $0.02243 | $0.02273 | $0.02096 | $0.02261 | $1,179.92 | $3,840,266 |
| 2020-10-09 | $0.02261 | $0.02312 | $0.02014 | $0.02260 | $2,222.98 | $3,838,352 |
| 2020-10-10 | $0.02260 | $0.02405 | $0.02208 | $0.02306 | $1,162.39 | $3,916,845 |
| 2020-10-11 | $0.02306 | $0.02420 | $0.02077 | $0.02110 | $4,370.38 | $3,583,287 |
| 2020-10-12 | $0.02110 | $0.02322 | $0.02108 | $0.02204 | $3,975.82 | $3,742,850 |
| 2020-10-13 | $0.02204 | $0.02655 | $0.02146 | $0.02532 | $6,922.17 | $4,299,687 |
| 2020-10-14 | $0.02532 | $0.02545 | $0.02262 | $0.02418 | $6,285.53 | $4,107,095 |
| 2020-10-15 | $0.02418 | $0.02641 | $0.02226 | $0.02585 | $5,134.03 | $4,390,916 |
| 2020-10-16 | $0.02585 | $0.02597 | $0.02306 | $0.02324 | $3,149.45 | $3,947,816 |
| 2020-10-17 | $0.02324 | $0.02515 | $0.02188 | $0.02460 | $806.88 | $4,178,875 |
| 2020-10-18 | $0.02460 | $0.02559 | $0.02302 | $0.02327 | $13,696.56 | $3,953,091 |
| 2020-10-19 | $0.02327 | $0.02414 | $0.02274 | $0.02369 | $3,549.42 | $4,022,938 |
| 2020-10-20 | $0.02369 | $0.02369 | $0.01930 | $0.01942 | $1,911.83 | $3,298,771 |
| 2020-10-21 | $0.01942 | $0.02273 | $0.01942 | $0.02244 | $38,070.91 | $3,811,881 |
| 2020-10-22 | $0.02244 | $0.02430 | $0.02132 | $0.02138 | $14,123.38 | $3,630,957 |
| 2020-10-23 | $0.02138 | $0.02243 | $0.02036 | $0.02162 | $39,116.15 | $3,672,412 |
| 2020-10-24 | $0.02163 | $0.02209 | $0.01998 | $0.02090 | $34,750.19 | $3,549,062 |
| 2020-10-25 | $0.02089 | $0.02865 | $0.02028 | $0.02482 | $91,802.33 | $4,215,022 |
| 2020-10-26 | $0.02483 | $0.02494 | $0.01842 | $0.01959 | $62,484.96 | $3,327,903 |
| 2020-10-27 | $0.01960 | $0.02124 | $0.01715 | $0.02082 | $66,162.19 | $3,536,440 |
| 2020-10-28 | $0.02084 | $0.02174 | $0.01964 | $0.01982 | $42,939.86 | $3,365,829 |
| 2020-10-29 | $0.01982 | $0.02231 | $0.01980 | $0.02153 | $103,589 | $3,656,964 |
| 2020-10-30 | $0.02153 | $0.02199 | $0.01590 | $0.01712 | $102,853 | $2,907,331 |
| 2020-10-31 | $0.01712 | $0.01866 | $0.01710 | $0.01774 | $77,201.02 | $3,012,983 |