Jibrel Network JNT
Xếp hạng #?
20:58:05 02/03/2021
Jibrel Network (JNT)
Không theo dõi
Lịch sử giá Jibrel Network (JNT) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.01301 | $0.01689 | $0.01237 | $0.01517 | $43,653.43 | $2,576,051 |
| 2020-12-02 | $0.01517 | $0.01539 | $0.01457 | $0.01525 | $63,690.81 | $2,590,781 |
| 2020-12-03 | $0.01525 | $0.01556 | $0.01464 | $0.01503 | $31,299.40 | $2,552,449 |
| 2020-12-04 | $0.01503 | $0.01649 | $0.01419 | $0.01422 | $32,318.88 | $2,414,811 |
| 2020-12-05 | $0.01422 | $0.01463 | $0.01186 | $0.01300 | $73,353.51 | $2,207,630 |
| 2020-12-06 | $0.01300 | $0.01345 | $0.01290 | $0.01314 | $45,648.23 | $2,230,960 |
| 2020-12-07 | $0.01314 | $0.01357 | $0.01140 | $0.01214 | $34,730.56 | $2,062,302 |
| 2020-12-08 | $0.01214 | $0.01306 | $0.01074 | $0.01140 | $81,295.85 | $1,936,322 |
| 2020-12-09 | $0.01140 | $0.01260 | $0.01140 | $0.01235 | $72,840.28 | $2,098,241 |
| 2020-12-10 | $0.01235 | $0.01362 | $0.01234 | $0.01362 | $91,426.48 | $2,313,952 |
| 2020-12-11 | $0.01357 | $0.01362 | $0.01235 | $0.01325 | $73,542.50 | $2,251,087 |
| 2020-12-12 | $0.01325 | $0.01347 | $0.01265 | $0.01297 | $73,551.79 | $2,202,389 |
| 2020-12-13 | $0.01294 | $0.01334 | $0.01265 | $0.01277 | $74,068.89 | $2,168,920 |
| 2020-12-14 | $0.01277 | $0.01301 | $0.01206 | $0.01207 | $47,838.82 | $2,050,296 |
| 2020-12-15 | $0.01207 | $0.01990 | $0.01206 | $0.01332 | $108,088 | $2,262,033 |
| 2020-12-16 | $0.01332 | $0.01493 | $0.01320 | $0.01418 | $130,669 | $2,407,940 |
| 2020-12-17 | $0.01411 | $0.01488 | $0.01327 | $0.01380 | $150,539 | $2,344,169 |
| 2020-12-18 | $0.01378 | $0.01434 | $0.01278 | $0.01407 | $107,805 | $2,390,028 |
| 2020-12-19 | $0.01409 | $0.01520 | $0.01329 | $0.01378 | $115,729 | $2,339,937 |
| 2020-12-20 | $0.01376 | $0.01445 | $0.01334 | $0.01414 | $97,689.61 | $2,401,745 |
| 2020-12-21 | $0.01409 | $0.01442 | $0.01345 | $0.01365 | $96,038.00 | $2,318,564 |
| 2020-12-22 | $0.01365 | $0.01432 | $0.01323 | $0.01418 | $90,899.30 | $2,407,967 |
| 2020-12-23 | $0.01418 | $0.01439 | $0.01330 | $0.01363 | $83,471.68 | $2,314,303 |
| 2020-12-24 | $0.01363 | $0.01397 | $0.01203 | $0.01280 | $61,711.50 | $2,174,581 |
| 2020-12-25 | $0.01282 | $0.01327 | $0.01214 | $0.01266 | $79,247.78 | $2,150,621 |
| 2020-12-26 | $0.01262 | $0.01283 | $0.01214 | $0.01235 | $82,329.17 | $2,097,795 |
| 2020-12-27 | $0.01234 | $0.01287 | $0.009772 | $0.009888 | $78,383.57 | $1,679,448 |
| 2020-12-28 | $0.009883 | $0.01339 | $0.009876 | $0.01215 | $80,819.64 | $2,063,908 |
| 2020-12-29 | $0.01215 | $0.01310 | $0.01076 | $0.01197 | $73,408.98 | $2,032,194 |
| 2020-12-30 | $0.01196 | $0.01288 | $0.01143 | $0.01160 | $196,833 | $1,970,220 |
| 2020-12-31 | $0.01161 | $0.01223 | $0.007165 | $0.01047 | $158,749 | $1,778,338 |