Jinn JINN
Xếp hạng #?
11:04:03 21/02/2018
Jinn (JINN)
Không hoạt động
Lịch sử giá Jinn (JINN) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $4.13 | $4.31 | $3.94 | $4.23 | $1,946.53 | $423,158 |
| 2015-07-02 | $4.24 | $4.30 | $4.09 | $4.10 | $1,886.98 | $410,212 |
| 2015-07-04 | $4.59 | $4.88 | $4.56 | $4.82 | $4.82 | $482,089 |
| 2015-07-05 | $4.82 | $4.85 | $4.15 | $4.40 | $8.79 | $439,734 |
| 2015-07-06 | $4.40 | $4.40 | $4.17 | $4.17 | $37.52 | $416,871 |
| 2015-07-07 | $4.17 | $5.75 | $4.16 | $5.18 | $56.99 | $518,047 |
| 2015-07-08 | $5.23 | $5.39 | $4.85 | $4.97 | $69.52 | $496,573 |
| 2015-07-09 | $4.97 | $5.00 | $4.64 | $4.94 | $2,033.82 | $493,646 |
| 2015-07-10 | $5.02 | $5.66 | $4.80 | $4.94 | $2,036.93 | $494,401 |
| 2015-07-11 | $4.92 | $4.92 | $4.78 | $4.79 | $1,974.11 | $479,153 |
| 2015-07-12 | $4.87 | $5.07 | $4.70 | $4.76 | $47.64 | $476,404 |
| 2015-07-13 | $4.76 | $4.77 | $4.44 | $4.62 | $194.10 | $462,135 |
| 2015-07-14 | $4.62 | $4.67 | $4.35 | $4.35 | $4,258.94 | $435,474 |
| 2015-07-15 | $4.36 | $4.37 | $3.82 | $3.88 | $93.12 | $388,005 |
| 2015-07-16 | $3.97 | $3.99 | $3.62 | $3.79 | $1,101.91 | $378,663 |
| 2015-07-17 | $3.79 | $3.91 | $3.70 | $3.77 | $26.40 | $377,072 |
| 2015-07-18 | $3.75 | $3.93 | $3.72 | $3.83 | $627.92 | $382,881 |
| 2015-07-19 | $3.83 | $3.90 | $3.65 | $3.86 | $11.57 | $385,834 |
| 2015-07-20 | $3.86 | $3.92 | $3.55 | $3.64 | $189.41 | $364,257 |
| 2015-07-21 | $3.65 | $3.70 | $3.13 | $3.33 | $5,860.65 | $332,802 |
| 2015-07-22 | $3.32 | $3.75 | $3.14 | $3.14 | $17,828.60 | $314,493 |
| 2015-07-23 | $3.15 | $4.07 | $3.05 | $3.51 | $3.51 | $351,134 |
| 2015-07-24 | $3.51 | $3.69 | $3.42 | $3.65 | $2,400.11 | $365,313 |
| 2015-07-25 | $3.66 | $3.66 | $2.95 | $3.20 | $127.87 | $319,668 |
| 2015-07-26 | $3.20 | $3.30 | $3.11 | $3.22 | $1,610.29 | $322,058 |
| 2015-07-27 | $3.22 | $3.54 | $3.22 | $3.50 | $175.15 | $350,292 |
| 2015-07-28 | $3.50 | $3.61 | $3.41 | $3.41 | $170.71 | $341,430 |