Jinn JINN
Xếp hạng #?
11:04:03 21/02/2018
Jinn (JINN)
Không hoạt động
Lịch sử giá Jinn (JINN) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $2.74 | $3.02 | $2.67 | $3.01 | $601.20 | $300,599 |
| 2015-04-02 | $3.00 | $3.36 | $2.99 | $3.36 | $281.83 | $335,511 |
| 2015-04-03 | $3.36 | $3.46 | $2.99 | $3.03 | $75.77 | $303,099 |
| 2015-04-04 | $3.03 | $3.12 | $2.93 | $3.05 | $317.69 | $305,468 |
| 2015-04-05 | $3.05 | $3.21 | $2.99 | $3.09 | $108.03 | $308,665 |
| 2015-04-06 | $3.09 | $3.19 | $3.00 | $3.05 | $182.91 | $304,850 |
| 2015-04-07 | $3.05 | $3.18 | $3.01 | $3.16 | $44.21 | $315,789 |
| 2015-04-08 | $3.16 | $3.21 | $3.03 | $3.13 | $31.35 | $313,494 |
| 2015-04-09 | $3.14 | $3.25 | $3.00 | $3.20 | $185.60 | $319,995 |
| 2015-04-10 | $3.19 | $3.23 | $3.06 | $3.11 | $12.45 | $311,319 |
| 2015-04-11 | $3.12 | $3.19 | $3.02 | $3.13 | $150.15 | $312,816 |
| 2015-04-12 | $3.13 | $3.19 | $3.10 | $3.16 | $151.56 | $315,759 |
| 2015-04-13 | $3.16 | $3.32 | $2.80 | $2.82 | $146.75 | $282,211 |
| 2015-04-14 | $2.82 | $2.98 | $2.76 | $2.92 | $371.17 | $292,258 |
| 2015-04-15 | $2.93 | $3.00 | $2.74 | $2.91 | $212.56 | $291,184 |
| 2015-04-16 | $2.91 | $2.94 | $2.79 | $2.81 | $117.88 | $280,654 |
| 2015-04-17 | $2.81 | $2.86 | $2.64 | $2.65 | $150.87 | $264,687 |
| 2015-04-18 | $2.64 | $2.71 | $2.61 | $2.68 | $206.22 | $267,817 |
| 2015-04-19 | $2.68 | $2.71 | $2.55 | $2.55 | $61.19 | $254,970 |
| 2015-04-20 | $2.55 | $2.66 | $2.50 | $2.57 | $48.74 | $256,528 |
| 2015-04-21 | $2.57 | $2.90 | $2.56 | $2.70 | $359.27 | $270,126 |
| 2015-04-22 | $2.71 | $3.58 | $2.68 | $2.74 | $13.68 | $273,574 |
| 2015-04-23 | $2.74 | $2.95 | $2.73 | $2.95 | $20.66 | $295,203 |
| 2015-04-24 | $2.95 | $2.95 | $2.73 | $2.77 | $5.55 | $277,329 |
| 2015-04-25 | $2.77 | $2.95 | $2.73 | $2.94 | $91.06 | $293,749 |
| 2015-04-26 | $2.93 | $3.02 | $2.62 | $2.66 | $5.32 | $266,004 |
| 2015-04-27 | $2.66 | $2.77 | $2.62 | $2.76 | $5.52 | $275,840 |
| 2015-04-28 | $2.76 | $2.76 | $2.60 | $2.70 | $1,395.91 | $270,002 |
| 2015-04-29 | $2.70 | $2.77 | $2.65 | $2.70 | $682.30 | $269,684 |
| 2015-04-30 | $2.71 | $3.32 | $2.69 | $3.29 | $4,862.15 | $328,746 |