Jinn JINN
Xếp hạng #?
11:04:03 21/02/2018
Jinn (JINN)
Không hoạt động
Lịch sử giá Jinn (JINN) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $4.75 | $4.83 | $4.36 | $4.38 | $17.51 | $437,732 |
| 2014-11-02 | $4.38 | $4.64 | $4.34 | $4.63 | $23.14 | $462,820 |
| 2014-11-03 | $4.61 | $4.82 | $4.61 | $4.78 | $57.36 | $478,020 |
| 2014-11-04 | $4.77 | $5.28 | $4.72 | $4.77 | $219.50 | $477,168 |
| 2014-11-05 | $4.78 | $5.23 | $4.78 | $5.21 | $119.76 | $520,692 |
| 2014-11-06 | $5.03 | $5.37 | $4.99 | $5.27 | $173.95 | $527,125 |
| 2014-11-07 | $5.27 | $5.34 | $5.07 | $5.16 | $77.40 | $515,975 |
| 2014-11-08 | $5.16 | $5.27 | $4.95 | $4.95 | $356.60 | $495,272 |
| 2014-11-09 | $4.95 | $5.56 | $4.88 | $5.50 | $187.01 | $550,022 |
| 2014-11-10 | $5.48 | $5.77 | $5.31 | $5.72 | $983.49 | $571,796 |
| 2014-11-11 | $5.70 | $5.77 | $5.59 | $5.73 | $229.18 | $572,939 |
| 2014-11-12 | $5.73 | $6.27 | $5.73 | $6.12 | $91.75 | $611,680 |
| 2014-11-13 | $6.16 | $6.44 | $5.36 | $5.77 | $17.30 | $576,799 |
| 2014-11-14 | $5.74 | $5.77 | $5.23 | $5.46 | $223.84 | $545,941 |
| 2014-11-15 | $5.50 | $5.79 | $5.03 | $5.31 | $31.89 | $531,476 |
| 2014-11-16 | $5.32 | $5.48 | $5.14 | $5.34 | $32.04 | $533,954 |
| 2014-11-17 | $5.35 | $5.63 | $5.17 | $5.24 | $31.42 | $523,655 |
| 2014-11-18 | $5.03 | $5.05 | $4.94 | $4.96 | $4.96 | $496,210 |
| 2014-11-19 | $4.95 | $5.21 | $4.41 | $4.52 | $451.71 | $451,710 |
| 2014-11-20 | $4.51 | $4.59 | $4.30 | $4.44 | $8.88 | $443,823 |
| 2014-11-21 | $4.48 | $4.93 | $4.31 | $4.88 | $14.64 | $488,163 |
| 2014-11-22 | $4.94 | $4.94 | $4.77 | $4.80 | $4.80 | $479,556 |
| 2014-11-23 | $4.80 | $5.39 | $4.77 | $5.34 | $53.38 | $533,778 |
| 2014-11-24 | $5.32 | $5.52 | $5.16 | $5.36 | $32.17 | $536,160 |
| 2014-11-25 | $5.36 | $6.53 | $5.36 | $6.39 | $2,153.57 | $639,043 |
| 2014-11-26 | $6.43 | $6.45 | $5.43 | $6.27 | $908.80 | $626,761 |
| 2014-11-27 | $6.30 | $6.57 | $6.25 | $6.37 | $382.27 | $637,108 |
| 2014-11-28 | $6.37 | $6.62 | $6.23 | $6.44 | $45.05 | $643,615 |
| 2014-11-29 | $6.43 | $6.86 | $6.39 | $6.72 | $67.15 | $671,528 |
| 2014-11-30 | $6.66 | $6.77 | $6.50 | $6.52 | $977.28 | $651,518 |