Jinn JINN
Xếp hạng #?
11:04:03 21/02/2018
Jinn (JINN)
Không hoạt động
Lịch sử giá Jinn (JINN) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $3.61 | $3.86 | $3.20 | $3.78 | $4,580.47 | $378,239 |
| 2015-02-02 | $3.74 | $3.94 | $3.55 | $3.55 | $95.82 | $354,907 |
| 2015-02-03 | $3.53 | $3.92 | $3.29 | $3.33 | $59.86 | $332,537 |
| 2015-02-04 | $3.33 | $3.65 | $3.23 | $3.28 | $814.54 | $328,445 |
| 2015-02-05 | $3.30 | $3.73 | $3.24 | $3.32 | $1,108.89 | $332,004 |
| 2015-02-06 | $3.31 | $3.44 | $3.25 | $3.30 | $82.47 | $329,877 |
| 2015-02-07 | $3.30 | $3.56 | $3.30 | $3.54 | $987.78 | $354,042 |
| 2015-02-08 | $3.54 | $3.54 | $3.03 | $3.41 | $37.50 | $340,914 |
| 2015-02-09 | $3.41 | $3.55 | $3.28 | $3.49 | $3.49 | $348,941 |
| 2015-02-10 | $3.48 | $3.56 | $3.18 | $3.22 | $225.43 | $322,050 |
| 2015-02-11 | $3.23 | $3.37 | $2.93 | $3.00 | $3.00 | $299,578 |
| 2015-02-12 | $2.99 | $3.09 | $2.96 | $3.07 | $3.07 | $307,017 |
| 2015-02-13 | $3.22 | $3.33 | $3.20 | $3.26 | $97.85 | $326,174 |
| 2015-02-14 | $3.26 | $3.46 | $3.25 | $3.42 | $102.55 | $341,831 |
| 2015-02-15 | $3.41 | $3.49 | $3.05 | $3.08 | $83.04 | $307,552 |
| 2015-02-16 | $3.07 | $3.24 | $3.05 | $3.19 | $15.98 | $319,500 |
| 2015-02-17 | $3.18 | $3.55 | $3.17 | $3.38 | $40.60 | $338,302 |
| 2015-02-18 | $3.39 | $3.51 | $3.21 | $3.26 | $39.18 | $326,483 |
| 2015-02-19 | $3.25 | $3.42 | $3.20 | $3.23 | $22.59 | $322,734 |
| 2015-02-20 | $3.22 | $3.47 | $3.22 | $3.43 | $13.72 | $342,929 |
| 2015-02-21 | $3.43 | $3.46 | $3.11 | $3.11 | $292.73 | $311,410 |
| 2015-02-22 | $3.12 | $3.23 | $3.09 | $3.23 | $61.32 | $322,758 |
| 2015-02-23 | $3.23 | $4.21 | $3.21 | $3.66 | $54.96 | $366,396 |
| 2015-02-24 | $3.72 | $3.84 | $3.53 | $3.64 | $10.93 | $364,362 |
| 2015-02-25 | $3.63 | $4.11 | $3.51 | $3.60 | $1,686.31 | $359,554 |
| 2015-02-26 | $3.59 | $3.70 | $3.34 | $3.36 | $198.07 | $335,715 |
| 2015-02-27 | $3.36 | $4.09 | $3.32 | $4.05 | $80.99 | $404,975 |
| 2015-02-28 | $4.05 | $4.14 | $3.94 | $3.94 | $3.94 | $394,287 |