Jinn JINN
Xếp hạng #?
11:04:03 21/02/2018
Jinn (JINN)
Không hoạt động
Lịch sử giá Jinn (JINN) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $4.91 | $5.06 | $4.73 | $4.74 | $18.98 | $474,491 |
| 2015-06-02 | $4.74 | $5.20 | $4.68 | $5.10 | $15.30 | $510,112 |
| 2015-06-03 | $5.15 | $5.16 | $3.94 | $4.08 | $8.15 | $407,590 |
| 2015-06-04 | $4.07 | $5.02 | $3.99 | $5.01 | $15.02 | $500,515 |
| 2015-06-05 | $5.00 | $5.11 | $4.89 | $5.10 | $10.19 | $509,508 |
| 2015-06-06 | $5.10 | $5.11 | $5.00 | $5.08 | $10.16 | $508,145 |
| 2015-06-09 | $4.54 | $4.56 | $4.53 | $4.53 | $108.65 | $452,708 |
| 2015-06-10 | $4.54 | $4.75 | $4.42 | $4.72 | $14.15 | $471,824 |
| 2015-06-11 | $4.72 | $4.75 | $4.63 | $4.70 | $94.07 | $470,329 |
| 2015-06-12 | $4.71 | $4.83 | $4.68 | $4.81 | $14.42 | $480,731 |
| 2015-06-13 | $4.81 | $4.81 | $4.76 | $4.81 | $14.43 | $480,891 |
| 2015-06-14 | $4.52 | $4.53 | $4.52 | $4.52 | $45.19 | $451,894 |
| 2015-06-15 | $4.52 | $4.65 | $4.42 | $4.56 | $45.64 | $456,383 |
| 2015-06-16 | $4.56 | $5.87 | $4.55 | $5.83 | $99.13 | $583,131 |
| 2015-06-17 | $5.74 | $6.76 | $5.41 | $5.45 | $136.37 | $545,484 |
| 2015-06-18 | $5.46 | $5.93 | $5.01 | $5.19 | $1,666.78 | $519,246 |
| 2015-06-19 | $5.19 | $5.37 | $4.81 | $4.82 | $91.66 | $482,442 |
| 2015-06-20 | $4.84 | $5.18 | $4.45 | $5.18 | $15.53 | $517,828 |
| 2015-06-21 | $5.08 | $5.20 | $4.57 | $4.90 | $98.10 | $490,490 |
| 2015-06-22 | $4.90 | $5.04 | $4.85 | $4.98 | $99.60 | $498,025 |
| 2015-06-23 | $4.98 | $4.98 | $4.63 | $4.68 | $9.35 | $467,654 |
| 2015-06-24 | $4.68 | $4.70 | $4.31 | $4.46 | $89.17 | $445,857 |
| 2015-06-25 | $4.46 | $4.51 | $4.03 | $4.17 | $25.04 | $417,368 |
| 2015-06-26 | $4.23 | $4.26 | $3.76 | $3.77 | $15.08 | $376,949 |
| 2015-06-27 | $3.77 | $4.14 | $3.76 | $4.07 | $8.13 | $406,734 |
| 2015-06-28 | $4.07 | $4.34 | $3.90 | $4.00 | $24.00 | $399,926 |
| 2015-06-29 | $3.99 | $4.34 | $3.98 | $4.34 | $26.02 | $433,616 |
| 2015-06-30 | $4.33 | $4.37 | $4.06 | $4.13 | $82.67 | $413,358 |