Jinn JINN
Xếp hạng #?
11:04:03 21/02/2018
Jinn (JINN)
Không hoạt động
Lịch sử giá Jinn (JINN) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $5.68 | $5.91 | $5.50 | $5.90 | $448.59 | $346,496 |
| 2016-05-02 | $5.91 | $5.96 | $5.78 | $5.78 | $57.79 | $339,255 |
| 2016-05-03 | $5.78 | $6.01 | $4.67 | $5.81 | $98.76 | $341,017 |
| 2016-05-04 | $5.81 | $5.85 | $5.71 | $5.81 | $23.25 | $341,258 |
| 2016-05-05 | $5.81 | $5.86 | $5.00 | $5.08 | $279.32 | $298,123 |
| 2016-05-06 | $5.08 | $5.21 | $5.01 | $5.15 | $283.24 | $302,315 |
| 2016-05-07 | $5.15 | $5.15 | $5.07 | $5.07 | $278.77 | $297,544 |
| 2016-05-08 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | $301,207 |
| 2016-05-09 | $5.13 | $5.16 | $5.05 | $5.07 | $142.00 | $297,708 |
| 2016-05-10 | $5.07 | $5.58 | $4.95 | $5.55 | $11.11 | $326,031 |
| 2016-05-11 | $5.56 | $5.61 | $5.35 | $5.36 | $755.23 | $314,429 |
| 2016-05-12 | $5.36 | $5.47 | $5.30 | $5.39 | $759.55 | $316,226 |
| 2016-05-13 | $5.39 | $5.44 | $5.31 | $5.33 | $752.09 | $313,121 |
| 2016-05-23 | $4.90 | $5.46 | $4.90 | $5.23 | $229.96 | $306,809 |
| 2016-05-24 | $5.21 | $5.69 | $3.70 | $3.74 | $82.25 | $219,476 |
| 2016-05-25 | $3.74 | $3.74 | $3.22 | $3.33 | $73.26 | $195,487 |
| 2016-05-28 | $4.23 | $4.31 | $3.95 | $4.16 | $1,011.51 | $244,357 |
| 2016-05-29 | $4.15 | $4.64 | $4.13 | $4.55 | $1,100.08 | $266,852 |
| 2016-05-30 | $4.58 | $4.58 | $4.23 | $4.23 | $105.81 | $248,445 |
| 2016-05-31 | $4.23 | $4.51 | $4.23 | $4.43 | $110.64 | $259,801 |