Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.01774 | $0.02006 | $0.01747 | $0.01861 | $106,692 | $3,161,554 |
| 2020-11-02 | $0.01861 | $0.01969 | $0.01644 | $0.01644 | $94,145.94 | $2,792,131 |
| 2020-11-03 | $0.01643 | $0.01834 | $0.01638 | $0.01667 | $81,366.18 | $2,831,675 |
| 2020-11-04 | $0.01669 | $0.01710 | $0.01650 | $0.01670 | $97,762.60 | $2,835,605 |
| 2020-11-05 | $0.01670 | $0.02161 | $0.01661 | $0.02119 | $139,745 | $3,599,368 |
| 2020-11-06 | $0.02119 | $0.02123 | $0.01667 | $0.01694 | $81,486.54 | $2,877,729 |
| 2020-11-07 | $0.01694 | $0.01887 | $0.01619 | $0.01877 | $93,715.45 | $3,188,649 |
| 2020-11-08 | $0.01877 | $0.01916 | $0.01823 | $0.01843 | $91,444.27 | $3,130,449 |
| 2020-11-09 | $0.01843 | $0.01909 | $0.01809 | $0.01888 | $77,919.78 | $3,206,932 |
| 2020-11-10 | $0.01888 | $0.01973 | $0.01753 | $0.01797 | $74,318.52 | $3,052,701 |
| 2020-11-11 | $0.01797 | $0.01825 | $0.01637 | $0.01779 | $43,803.53 | $3,022,284 |
| 2020-11-12 | $0.01779 | $0.01780 | $0.01684 | $0.01719 | $61,735.61 | $2,919,741 |
| 2020-11-13 | $0.01719 | $0.01884 | $0.01588 | $0.01591 | $38,898.05 | $2,702,442 |
| 2020-11-14 | $0.01591 | $0.01771 | $0.01544 | $0.01766 | $76,608.52 | $2,999,881 |
| 2020-11-15 | $0.01766 | $0.01793 | $0.01684 | $0.01690 | $70,360.50 | $2,870,528 |
| 2020-11-16 | $0.01690 | $0.01903 | $0.01617 | $0.01762 | $65,608.23 | $2,992,297 |
| 2020-11-17 | $0.01799 | $0.01911 | $0.01741 | $0.01895 | $54,229.04 | $3,218,477 |
| 2020-11-18 | $0.01895 | $0.01904 | $0.007273 | $0.01494 | $79,773.10 | $2,537,097 |
| 2020-11-19 | $0.01494 | $0.01632 | $0.01482 | $0.01535 | $71,543.09 | $2,606,671 |
| 2020-11-20 | $0.01536 | $0.01649 | $0.01424 | $0.01482 | $66,282.02 | $2,517,482 |
| 2020-11-21 | $0.01482 | $0.01654 | $0.01467 | $0.01523 | $69,208.73 | $2,587,119 |
| 2020-11-22 | $0.01523 | $0.01589 | $0.01354 | $0.01354 | $63,596.22 | $2,300,509 |
| 2020-11-23 | $0.01354 | $0.01464 | $0.01090 | $0.01190 | $32,464.93 | $2,020,800 |
| 2020-11-24 | $0.01190 | $0.01474 | $0.01189 | $0.01409 | $36,107.06 | $2,392,706 |
| 2020-11-25 | $0.01409 | $0.01476 | $0.01356 | $0.01378 | $34,339.05 | $2,339,958 |
| 2020-11-26 | $0.01378 | $0.01385 | $0.01089 | $0.01296 | $3,933.66 | $2,200,829 |
| 2020-11-27 | $0.01297 | $0.01527 | $0.01274 | $0.01385 | $39,713.46 | $2,352,692 |
| 2020-11-28 | $0.01385 | $0.01389 | $0.01197 | $0.01312 | $3,507.92 | $2,229,117 |
| 2020-11-29 | $0.01312 | $0.01381 | $0.01195 | $0.01198 | $37,885.35 | $2,034,209 |
| 2020-11-30 | $0.01198 | $0.01313 | $0.01198 | $0.01301 | $51,505.67 | $2,209,472 |