Jinn JINN
Xếp hạng #?
11:04:03 21/02/2018
Jinn (JINN)
Không hoạt động
Lịch sử giá Jinn (JINN) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $3.29 | $8.01 | $2.96 | $2.96 | $77.00 | $296,159 |
| 2015-05-02 | $2.96 | $3.60 | $2.96 | $3.58 | $21.50 | $358,329 |
| 2015-05-03 | $3.58 | $3.59 | $3.02 | $3.31 | $9.93 | $331,012 |
| 2015-05-04 | $3.37 | $4.49 | $3.37 | $4.39 | $1,145.13 | $438,749 |
| 2015-05-05 | $4.39 | $4.39 | $3.08 | $4.27 | $213.63 | $427,263 |
| 2015-05-06 | $4.28 | $4.29 | $4.17 | $4.18 | $4.18 | $418,392 |
| 2015-05-07 | $4.18 | $4.19 | $4.13 | $4.15 | $4.15 | $415,135 |
| 2015-05-08 | $4.22 | $4.38 | $4.14 | $4.33 | $138.71 | $433,459 |
| 2015-05-09 | $4.33 | $4.38 | $3.80 | $4.15 | $174.38 | $415,186 |
| 2015-05-10 | $4.15 | $4.30 | $3.46 | $3.96 | $51.49 | $396,106 |
| 2015-05-11 | $3.96 | $4.14 | $3.83 | $4.02 | $264.99 | $401,502 |
| 2015-05-12 | $4.02 | $4.24 | $3.67 | $4.02 | $32.19 | $402,423 |
| 2015-05-13 | $4.02 | $4.03 | $3.81 | $3.91 | $23.47 | $391,242 |
| 2015-05-14 | $3.91 | $4.04 | $3.90 | $3.98 | $23.91 | $398,476 |
| 2015-05-15 | $3.96 | $4.18 | $3.95 | $4.17 | $70.86 | $416,830 |
| 2015-05-16 | $4.17 | $4.18 | $3.95 | $4.03 | $12.09 | $402,928 |
| 2015-05-17 | $4.03 | $4.09 | $3.94 | $4.01 | $20.05 | $401,053 |
| 2015-05-18 | $3.99 | $4.27 | $3.86 | $3.93 | $19.66 | $393,221 |
| 2015-05-19 | $3.95 | $4.93 | $3.92 | $4.81 | $24.04 | $480,751 |
| 2015-05-21 | $4.94 | $5.01 | $4.87 | $4.95 | $113.93 | $495,326 |
| 2015-05-22 | $5.00 | $5.48 | $4.92 | $5.46 | $103.68 | $545,661 |
| 2015-05-23 | $5.45 | $5.83 | $4.72 | $4.76 | $76.20 | $476,238 |
| 2015-05-24 | $4.76 | $4.81 | $4.08 | $4.19 | $129.99 | $419,322 |
| 2015-05-25 | $4.17 | $4.73 | $4.01 | $4.57 | $22.83 | $456,690 |
| 2015-05-26 | $4.57 | $5.26 | $4.52 | $5.23 | $99.36 | $522,936 |
| 2015-05-27 | $5.23 | $5.46 | $5.23 | $5.36 | $21.44 | $536,018 |
| 2015-05-28 | $5.36 | $5.40 | $5.19 | $5.35 | $21.41 | $535,261 |
| 2015-05-29 | $5.38 | $6.09 | $5.36 | $5.48 | $98.65 | $548,075 |
| 2015-05-30 | $5.48 | $5.53 | $4.83 | $5.20 | $478.14 | $519,723 |
| 2015-05-31 | $5.20 | $5.30 | $4.08 | $4.92 | $14.76 | $492,143 |