Jinn JINN
Xếp hạng #?
11:04:03 21/02/2018
Jinn (JINN)
Không hoạt động
Lịch sử giá Jinn (JINN) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $6.59 | $6.82 | $6.04 | $6.70 | $750.06 | $669,694 |
| 2014-12-02 | $6.70 | $7.94 | $6.39 | $7.87 | $598.29 | $787,222 |
| 2014-12-03 | $7.88 | $8.01 | $6.40 | $7.11 | $426.58 | $710,972 |
| 2014-12-04 | $7.11 | $7.28 | $6.35 | $6.38 | $350.67 | $637,579 |
| 2014-12-05 | $6.35 | $6.48 | $6.21 | $6.43 | $12.86 | $643,160 |
| 2014-12-06 | $6.43 | $7.02 | $6.36 | $6.53 | $221.95 | $652,790 |
| 2014-12-07 | $6.57 | $6.75 | $6.44 | $6.57 | $131.40 | $656,973 |
| 2014-12-08 | $6.57 | $6.67 | $6.06 | $6.19 | $575.49 | $618,809 |
| 2014-12-09 | $6.26 | $6.32 | $5.57 | $5.99 | $347.21 | $598,634 |
| 2014-12-10 | $5.98 | $6.22 | $5.80 | $5.86 | $41.00 | $585,648 |
| 2014-12-11 | $5.83 | $6.41 | $5.70 | $6.41 | $205.09 | $640,901 |
| 2014-12-12 | $6.41 | $6.41 | $6.00 | $6.00 | $17.99 | $599,786 |
| 2014-12-13 | $6.00 | $6.37 | $5.53 | $6.31 | $119.83 | $630,713 |
| 2014-12-14 | $6.30 | $6.31 | $5.53 | $5.62 | $640.93 | $562,217 |
| 2014-12-15 | $5.62 | $6.31 | $5.54 | $6.17 | $388.51 | $616,683 |
| 2014-12-16 | $6.17 | $6.23 | $5.20 | $6.09 | $676.07 | $609,068 |
| 2014-12-17 | $6.08 | $6.22 | $4.97 | $5.62 | $736.27 | $562,035 |
| 2014-12-18 | $5.63 | $5.68 | $4.97 | $5.40 | $351.06 | $540,098 |
| 2014-12-19 | $5.40 | $5.76 | $5.23 | $5.76 | $858.66 | $576,281 |
| 2014-12-20 | $5.76 | $6.71 | $5.26 | $6.40 | $70.44 | $640,333 |
| 2014-12-21 | $6.40 | $6.63 | $6.15 | $6.51 | $149.68 | $650,780 |
| 2014-12-22 | $6.50 | $6.70 | $5.83 | $6.55 | $1,028.07 | $654,824 |
| 2014-12-23 | $6.55 | $6.92 | $6.44 | $6.88 | $165.02 | $687,577 |
| 2014-12-24 | $6.86 | $7.15 | $6.19 | $6.87 | $144.22 | $686,752 |
| 2014-12-25 | $6.86 | $6.89 | $6.01 | $6.31 | $25.23 | $630,845 |
| 2014-12-26 | $6.31 | $6.92 | $6.21 | $6.86 | $288.03 | $685,785 |
| 2014-12-27 | $6.83 | $7.55 | $6.23 | $6.26 | $2,780.75 | $626,295 |
| 2014-12-28 | $6.28 | $6.49 | $6.07 | $6.09 | $91.33 | $608,842 |
| 2014-12-29 | $6.12 | $6.59 | $6.07 | $6.43 | $315.01 | $642,869 |
| 2014-12-30 | $6.40 | $7.47 | $6.36 | $7.35 | $323.27 | $734,704 |
| 2014-12-31 | $7.35 | $7.66 | $6.15 | $6.49 | $1,343.72 | $649,141 |