Jinn JINN
Xếp hạng #?
11:04:03 21/02/2018
Jinn (JINN)
Không hoạt động
Lịch sử giá Jinn (JINN) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-03 | $5.27 | $6.66 | $5.27 | $6.61 | $8,068.20 | $661,328 |
| 2014-10-04 | $6.63 | $7.92 | $6.53 | $7.73 | $3,688.60 | $773,291 |
| 2014-10-05 | $7.73 | $8.03 | $5.35 | $7.03 | $4,339.47 | $703,318 |
| 2014-10-06 | $7.02 | $7.17 | $5.17 | $5.81 | $5,284.45 | $580,709 |
| 2014-10-07 | $5.86 | $6.17 | $4.45 | $5.42 | $1,960.29 | $541,516 |
| 2014-10-08 | $5.41 | $5.41 | $4.72 | $4.87 | $891.75 | $487,295 |
| 2014-10-09 | $4.87 | $5.97 | $4.50 | $5.83 | $355.69 | $583,105 |
| 2014-10-10 | $5.83 | $5.92 | $4.51 | $4.95 | $1,939.43 | $494,752 |
| 2014-10-11 | $4.94 | $5.40 | $4.37 | $5.22 | $2,872.68 | $522,306 |
| 2014-10-12 | $5.23 | $5.46 | $4.41 | $5.37 | $134.21 | $536,840 |
| 2014-10-13 | $5.36 | $5.36 | $4.82 | $5.23 | $83.62 | $522,642 |
| 2014-10-14 | $5.25 | $7.53 | $5.15 | $7.39 | $3,552.90 | $738,649 |
| 2014-10-15 | $7.38 | $7.39 | $5.91 | $6.01 | $1,087.31 | $600,725 |
| 2014-10-16 | $6.02 | $6.87 | $6.02 | $6.49 | $45.42 | $648,807 |
| 2014-10-17 | $6.50 | $6.59 | $5.68 | $5.70 | $62.67 | $569,747 |
| 2014-10-18 | $5.69 | $5.92 | $5.62 | $5.77 | $461.75 | $577,187 |
| 2014-10-19 | $5.77 | $6.29 | $5.72 | $6.12 | $36.73 | $612,244 |
| 2014-10-20 | $6.12 | $6.15 | $5.20 | $5.44 | $59.83 | $543,883 |
| 2014-10-21 | $5.45 | $5.53 | $4.82 | $5.01 | $180.50 | $501,383 |
| 2014-10-22 | $5.02 | $5.78 | $4.99 | $5.32 | $191.66 | $532,377 |
| 2014-10-23 | $5.32 | $5.90 | $5.14 | $5.16 | $30.96 | $516,067 |
| 2014-10-24 | $5.16 | $5.73 | $5.10 | $5.36 | $1,430.38 | $535,723 |
| 2014-10-25 | $5.36 | $6.06 | $5.05 | $5.99 | $119.73 | $598,631 |
| 2014-10-26 | $5.99 | $6.00 | $5.75 | $5.87 | $822.03 | $587,161 |
| 2014-10-27 | $5.87 | $6.08 | $5.34 | $5.46 | $158.20 | $545,530 |
| 2014-10-28 | $5.48 | $5.55 | $5.10 | $5.14 | $288.03 | $514,342 |
| 2014-10-29 | $5.13 | $5.63 | $4.97 | $5.39 | $5.39 | $539,323 |
| 2014-10-30 | $5.38 | $5.47 | $4.82 | $5.02 | $225.85 | $501,885 |
| 2014-10-31 | $5.02 | $5.04 | $4.69 | $4.76 | $90.41 | $475,829 |