Jinn JINN
Xếp hạng #?
11:04:03 21/02/2018
Jinn (JINN)
Không hoạt động
Lịch sử giá Jinn (JINN) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $6.50 | $6.50 | $5.93 | $6.20 | $582.45 | $619,626 |
| 2015-01-02 | $6.19 | $7.06 | $6.17 | $6.89 | $12,670.70 | $688,625 |
| 2015-01-03 | $6.89 | $7.58 | $5.37 | $6.74 | $2,284.82 | $673,989 |
| 2015-01-04 | $6.74 | $6.76 | $4.76 | $4.82 | $2,463.36 | $482,067 |
| 2015-01-05 | $4.82 | $5.82 | $4.82 | $5.75 | $453.99 | $574,668 |
| 2015-01-06 | $5.75 | $5.99 | $5.22 | $5.92 | $94.79 | $592,442 |
| 2015-01-07 | $5.94 | $6.14 | $5.74 | $6.07 | $764.37 | $606,641 |
| 2015-01-08 | $6.07 | $6.12 | $5.19 | $5.25 | $47.27 | $525,200 |
| 2015-01-09 | $5.26 | $10.73 | $5.17 | $10.64 | $85.11 | $1,063,930 |
| 2015-01-10 | $10.53 | $10.53 | $5.08 | $5.20 | $182.09 | $520,241 |
| 2015-01-11 | $5.20 | $5.45 | $5.12 | $5.13 | $15.39 | $512,876 |
| 2015-01-12 | $5.14 | $5.56 | $4.98 | $5.52 | $1,831.80 | $551,746 |
| 2015-01-13 | $5.50 | $5.58 | $4.23 | $4.79 | $110.13 | $478,810 |
| 2015-01-14 | $4.77 | $4.77 | $3.14 | $3.22 | $534.31 | $321,876 |
| 2015-01-15 | $3.18 | $4.93 | $3.18 | $4.15 | $232.58 | $415,325 |
| 2015-01-16 | $4.15 | $4.75 | $3.76 | $3.91 | $187.65 | $390,947 |
| 2015-01-17 | $3.91 | $4.21 | $3.74 | $4.18 | $25.08 | $417,972 |
| 2015-01-18 | $4.19 | $4.24 | $3.64 | $3.91 | $15.66 | $391,471 |
| 2015-01-19 | $3.94 | $4.68 | $3.78 | $4.59 | $36.68 | $458,541 |
| 2015-01-20 | $4.54 | $4.59 | $3.92 | $4.05 | $494.69 | $405,485 |
| 2015-01-21 | $4.06 | $4.17 | $3.95 | $4.17 | $492.05 | $416,996 |
| 2015-01-22 | $4.17 | $4.34 | $4.05 | $4.22 | $809.38 | $421,554 |
| 2015-01-23 | $4.24 | $4.25 | $2.88 | $3.81 | $498.53 | $380,559 |
| 2015-01-24 | $3.79 | $4.53 | $3.75 | $4.50 | $18.00 | $450,087 |
| 2015-01-25 | $4.48 | $4.67 | $4.31 | $4.45 | $186.78 | $444,705 |
| 2015-01-26 | $4.45 | $5.02 | $4.12 | $4.20 | $1,162.21 | $419,569 |
| 2015-01-27 | $4.19 | $4.27 | $3.43 | $4.00 | $272.03 | $400,046 |
| 2015-01-28 | $4.00 | $4.48 | $3.80 | $4.10 | $127.07 | $409,897 |
| 2015-01-29 | $4.07 | $4.23 | $3.74 | $3.81 | $167.79 | $381,351 |
| 2015-01-30 | $3.80 | $3.92 | $3.40 | $3.58 | $14.30 | $357,540 |
| 2015-01-31 | $3.60 | $3.82 | $3.51 | $3.63 | $97.91 | $362,640 |