Jinn JINN
Xếp hạng #?
11:04:03 21/02/2018
Jinn (JINN)
Không hoạt động
Lịch sử giá Jinn (JINN) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $3.94 | $4.14 | $3.85 | $4.00 | $120.02 | $400,065 |
| 2015-03-02 | $4.01 | $4.18 | $3.94 | $4.14 | $33.09 | $413,625 |
| 2015-03-03 | $4.14 | $4.29 | $3.93 | $4.23 | $5,280.91 | $423,489 |
| 2015-03-04 | $4.22 | $5.27 | $4.09 | $4.10 | $36.93 | $410,323 |
| 2015-03-05 | $4.11 | $5.52 | $4.02 | $5.49 | $2,285.09 | $549,300 |
| 2015-03-06 | $5.51 | $5.54 | $4.99 | $5.24 | $15.73 | $524,287 |
| 2015-03-07 | $5.25 | $5.27 | $4.08 | $4.75 | $14.25 | $474,957 |
| 2015-03-08 | $4.76 | $5.08 | $4.70 | $5.01 | $650.78 | $500,598 |
| 2015-03-09 | $5.03 | $5.20 | $4.13 | $4.20 | $125.86 | $419,528 |
| 2015-03-10 | $4.20 | $5.10 | $4.12 | $4.99 | $24.93 | $498,701 |
| 2015-03-11 | $4.99 | $24.18 | $4.82 | $4.93 | $24.64 | $492,843 |
| 2015-03-12 | $4.93 | $4.99 | $4.92 | $4.96 | $24.80 | $495,900 |
| 2015-03-15 | $4.01 | $4.11 | $3.85 | $3.91 | $312.55 | $390,691 |
| 2015-03-16 | $3.91 | $4.10 | $3.88 | $3.99 | $319.10 | $398,878 |
| 2015-03-17 | $3.99 | $4.28 | $3.91 | $4.20 | $1,314.29 | $419,900 |
| 2015-03-18 | $4.20 | $4.22 | $3.24 | $3.36 | $1,246.03 | $335,858 |
| 2015-03-19 | $3.36 | $3.88 | $3.27 | $3.74 | $343.79 | $373,686 |
| 2015-03-20 | $3.73 | $3.80 | $3.41 | $3.62 | $12,106.90 | $362,157 |
| 2015-03-21 | $3.60 | $3.72 | $3.49 | $3.71 | $248.32 | $370,630 |
| 2015-03-22 | $3.69 | $3.71 | $3.46 | $3.57 | $232.04 | $356,986 |
| 2015-03-23 | $3.57 | $3.76 | $3.55 | $3.75 | $168.70 | $374,893 |
| 2015-03-24 | $3.76 | $3.77 | $3.41 | $3.45 | $155.41 | $345,360 |
| 2015-03-25 | $3.45 | $3.50 | $3.27 | $3.35 | $150.87 | $335,261 |
| 2015-03-26 | $3.11 | $3.20 | $3.01 | $3.04 | $72.91 | $303,808 |
| 2015-03-27 | $3.04 | $3.29 | $3.00 | $3.21 | $16.04 | $320,811 |
| 2015-03-28 | $3.21 | $3.30 | $3.18 | $3.29 | $16.47 | $329,419 |
| 2015-03-29 | $3.29 | $3.29 | $3.05 | $3.08 | $1,198.74 | $308,160 |
| 2015-03-30 | $3.07 | $3.08 | $2.93 | $2.96 | $11.83 | $295,814 |
| 2015-03-31 | $2.95 | $2.97 | $2.64 | $2.81 | $143.33 | $281,037 |