Jinn JINN
Xếp hạng #?
11:04:03 21/02/2018
Jinn (JINN)
Không hoạt động
Lịch sử giá Jinn (JINN) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $3.09 | $3.12 | $3.09 | $3.12 | $15.62 | $312,332 |
| 2015-08-02 | $3.11 | $3.11 | $2.99 | $3.09 | $6.19 | $309,372 |
| 2015-08-03 | $3.09 | $3.10 | $2.79 | $2.79 | $50.29 | $279,412 |
| 2015-08-04 | $2.80 | $2.88 | $2.63 | $2.74 | $372.28 | $273,733 |
| 2015-08-05 | $2.73 | $2.75 | $2.59 | $2.66 | $265.73 | $265,725 |
| 2015-08-06 | $2.66 | $2.70 | $2.63 | $2.68 | $267.67 | $267,675 |
| 2015-08-07 | $2.68 | $2.81 | $2.63 | $2.79 | $278.80 | $278,805 |
| 2015-08-08 | $2.66 | $2.89 | $2.66 | $2.73 | $273.20 | $273,195 |
| 2015-08-09 | $2.73 | $2.78 | $2.56 | $2.64 | $7.93 | $264,236 |
| 2015-08-10 | $2.65 | $2.72 | $2.60 | $2.64 | $2.64 | $264,252 |
| 2015-08-11 | $2.64 | $2.68 | $2.59 | $2.68 | $2.68 | $268,313 |
| 2015-08-12 | $2.70 | $2.71 | $2.61 | $2.69 | $2.69 | $268,989 |
| 2015-08-13 | $2.63 | $2.63 | $2.63 | $2.63 | $13.16 | $263,232 |
| 2015-08-14 | $2.63 | $2.66 | $2.48 | $2.51 | $280.93 | $250,833 |
| 2015-08-15 | $2.50 | $2.59 | $2.47 | $2.54 | $511.28 | $254,370 |
| 2015-08-16 | $2.55 | $2.57 | $2.42 | $2.56 | $20.51 | $256,373 |
| 2015-08-17 | $2.56 | $2.57 | $2.09 | $2.25 | $225.44 | $225,444 |
| 2015-08-18 | $2.25 | $2.33 | $1.98 | $1.98 | $198.18 | $198,177 |
| 2015-08-19 | $1.96 | $2.17 | $1.96 | $2.13 | $212.63 | $212,630 |
| 2015-08-20 | $2.17 | $2.24 | $2.06 | $2.08 | $20.77 | $207,656 |
| 2015-08-21 | $2.08 | $2.25 | $2.02 | $2.20 | $224.19 | $219,795 |
| 2015-08-22 | $2.20 | $2.27 | $1.98 | $2.21 | $11.03 | $220,654 |
| 2015-08-23 | $2.21 | $2.22 | $1.85 | $1.87 | $168.72 | $187,464 |
| 2015-08-24 | $1.87 | $1.90 | $1.72 | $1.73 | $100.40 | $173,104 |
| 2015-08-25 | $1.72 | $1.99 | $1.68 | $1.94 | $64.14 | $194,377 |
| 2015-08-26 | $1.94 | $2.00 | $1.93 | $1.96 | $64.75 | $196,207 |
| 2015-08-27 | $1.96 | $2.13 | $1.91 | $2.12 | $25.42 | $211,806 |
| 2015-08-28 | $2.12 | $2.12 | $1.98 | $1.99 | $1.99 | $198,957 |
| 2015-08-29 | $1.99 | $2.09 | $1.97 | $2.09 | $4.17 | $208,705 |
| 2015-08-30 | $2.08 | $2.09 | $1.98 | $1.98 | $3.96 | $198,212 |