Jinn JINN
Xếp hạng #?
11:04:03 21/02/2018
Jinn (JINN)
Không hoạt động
Lịch sử giá Jinn (JINN) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $4.43 | $6.15 | $4.42 | $6.10 | $2,971.52 | $358,187 |
| 2016-06-02 | $6.09 | $8.37 | $6.03 | $7.34 | $102.72 | $430,699 |
| 2016-06-03 | $7.34 | $9.82 | $7.17 | $9.20 | $1,490.82 | $540,219 |
| 2016-06-04 | $9.21 | $9.43 | $7.20 | $7.26 | $174.21 | $426,110 |
| 2016-06-05 | $7.26 | $7.81 | $7.18 | $7.27 | $174.37 | $426,497 |
| 2016-06-08 | $9.33 | $9.52 | $9.31 | $9.45 | $94.54 | $554,951 |
| 2016-06-09 | $9.45 | $9.54 | $8.90 | $9.39 | $93.93 | $551,388 |
| 2016-06-10 | $9.38 | $10.35 | $9.26 | $9.59 | $47.94 | $562,870 |
| 2016-06-11 | $9.59 | $9.65 | $6.51 | $6.62 | $357.54 | $388,684 |
| 2016-06-12 | $6.65 | $8.62 | $6.58 | $8.62 | $8.62 | $505,945 |
| 2016-06-13 | $8.63 | $8.89 | $5.46 | $5.61 | $560.80 | $329,206 |
| 2016-06-14 | $5.60 | $6.42 | $5.47 | $6.14 | $491.24 | $360,469 |
| 2016-06-15 | $6.21 | $7.97 | $6.01 | $7.90 | $39.49 | $463,614 |
| 2016-06-16 | $7.81 | $8.06 | $7.66 | $8.04 | $40.18 | $471,743 |
| 2016-06-17 | $8.04 | $8.38 | $7.44 | $7.66 | $38.28 | $449,424 |
| 2016-06-18 | $7.65 | $8.21 | $7.54 | $8.09 | $8.09 | $474,773 |
| 2016-06-19 | $8.09 | $9.70 | $7.71 | $8.78 | $131.75 | $515,602 |
| 2016-06-20 | $9.09 | $11.82 | $8.31 | $10.62 | $159.23 | $623,138 |
| 2016-06-21 | $10.61 | $12.65 | $8.23 | $8.87 | $1,224.00 | $520,668 |
| 2016-06-22 | $8.86 | $9.95 | $7.54 | $7.69 | $99.91 | $451,173 |
| 2016-06-23 | $7.80 | $8.04 | $6.81 | $7.99 | $119.81 | $468,863 |
| 2016-06-24 | $7.99 | $9.36 | $7.49 | $9.26 | $750.23 | $543,714 |
| 2016-06-25 | $9.27 | $13.40 | $9.26 | $13.40 | $817.62 | $786,832 |
| 2016-06-26 | $13.52 | $17.49 | $11.22 | $13.04 | $273.87 | $765,575 |
| 2016-06-27 | $12.91 | $19.14 | $11.77 | $18.75 | $5,830.90 | $1,100,617 |
| 2016-06-28 | $16.38 | $21.76 | $15.08 | $15.19 | $75.94 | $891,552 |
| 2016-06-29 | $15.22 | $18.06 | $10.95 | $17.01 | $6,227.45 | $998,826 |
| 2016-06-30 | $17.18 | $17.49 | $14.73 | $15.70 | $5,730.33 | $921,608 |