Jinn JINN
Xếp hạng #?
11:04:03 21/02/2018
Jinn (JINN)
Không hoạt động
Lịch sử giá Jinn (JINN) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $3.86 | $3.86 | $3.68 | $3.77 | $124.42 | $221,331 |
| 2016-04-02 | $3.77 | $3.96 | $3.71 | $3.92 | $156.79 | $230,105 |
| 2016-04-03 | $3.92 | $3.96 | $3.83 | $3.87 | $38.72 | $227,287 |
| 2016-04-04 | $3.87 | $3.96 | $3.87 | $3.94 | $39.42 | $231,394 |
| 2016-04-13 | $3.95 | $4.51 | $3.95 | $4.48 | $1,069.76 | $262,753 |
| 2016-04-14 | $4.51 | $4.71 | $3.44 | $4.58 | $288.44 | $268,765 |
| 2016-04-15 | $4.59 | $5.00 | $3.63 | $4.86 | $53.50 | $285,514 |
| 2016-04-16 | $4.86 | $4.91 | $3.76 | $3.83 | $3.83 | $224,828 |
| 2016-04-17 | $3.84 | $4.05 | $3.77 | $3.99 | $3.99 | $234,300 |
| 2016-04-18 | $3.99 | $5.00 | $3.96 | $4.94 | $113.73 | $290,278 |
| 2016-04-19 | $4.94 | $5.52 | $4.88 | $5.49 | $10.98 | $322,211 |
| 2016-04-20 | $5.49 | $5.51 | $5.30 | $5.46 | $10.92 | $320,470 |
| 2016-04-21 | $5.46 | $5.64 | $5.37 | $5.60 | $683.39 | $328,827 |
| 2016-04-22 | $5.59 | $5.66 | $4.75 | $4.75 | $4.75 | $278,870 |
| 2016-04-23 | $4.75 | $5.71 | $4.75 | $5.66 | $33.96 | $332,299 |
| 2016-04-24 | $5.67 | $5.80 | $5.60 | $5.65 | $33.90 | $331,707 |
| 2016-04-25 | $5.65 | $5.66 | $4.77 | $4.87 | $102.21 | $285,707 |
| 2016-04-26 | $4.90 | $4.93 | $4.70 | $4.75 | $66.45 | $278,620 |
| 2016-04-27 | $4.75 | $4.80 | $4.65 | $4.69 | $65.65 | $275,289 |
| 2016-04-28 | $4.69 | $4.70 | $3.97 | $4.08 | $44.89 | $239,563 |
| 2016-04-29 | $4.08 | $4.33 | $4.06 | $4.27 | $46.98 | $250,726 |
| 2016-04-30 | $4.27 | $4.33 | $4.24 | $4.28 | $47.03 | $250,959 |