Jinn JINN
Xếp hạng #?
11:04:03 21/02/2018
Jinn (JINN)
Không hoạt động
Lịch sử giá Jinn (JINN) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $15.78 | $17.34 | $14.25 | $14.42 | $5,264.14 | $846,632 |
| 2016-07-03 | $14.83 | $15.31 | $14.40 | $14.94 | $642.33 | $876,894 |
| 2016-07-04 | $14.91 | $15.86 | $14.46 | $15.69 | $2,573.97 | $921,338 |
| 2016-07-05 | $15.72 | $20.84 | $14.62 | $19.38 | $193.80 | $1,137,652 |
| 2016-07-06 | $19.32 | $21.86 | $19.14 | $21.24 | $2,931.65 | $1,247,075 |
| 2016-07-07 | $21.20 | $21.23 | $15.45 | $16.75 | $100.50 | $983,246 |
| 2016-07-08 | $16.72 | $20.71 | $16.65 | $19.90 | $119.38 | $1,167,949 |
| 2016-07-11 | $19.60 | $28.93 | $19.60 | $27.89 | $3,541.95 | $1,637,191 |
| 2016-07-12 | $28.70 | $28.70 | $21.06 | $21.06 | $1,284.62 | $1,236,244 |
| 2016-07-13 | $20.94 | $25.77 | $18.87 | $24.02 | $24.02 | $1,410,075 |
| 2016-07-14 | $24.07 | $26.16 | $21.57 | $22.82 | $22.82 | $1,339,849 |
| 2016-07-15 | $23.11 | $23.36 | $19.43 | $20.04 | $1,904.12 | $1,176,608 |
| 2016-07-16 | $20.05 | $21.36 | $6.03 | $12.50 | $299.91 | $733,576 |
| 2016-07-17 | $12.49 | $18.10 | $12.39 | $17.32 | $121.23 | $1,016,654 |
| 2016-07-18 | $17.33 | $17.66 | $11.24 | $11.43 | $228.64 | $671,093 |
| 2016-07-19 | $11.43 | $11.48 | $10.44 | $10.47 | $209.32 | $614,368 |
| 2016-07-20 | $10.47 | $10.85 | $10.35 | $10.60 | $212.05 | $622,404 |
| 2016-07-21 | $15.99 | $16.39 | $15.94 | $16.23 | $373.33 | $952,844 |
| 2016-07-22 | $16.23 | $16.44 | $15.90 | $15.90 | $365.67 | $933,301 |
| 2016-07-23 | $18.89 | $20.27 | $18.62 | $20.10 | $120.60 | $1,179,960 |
| 2016-07-24 | $19.88 | $20.30 | $17.23 | $18.46 | $92.29 | $1,083,540 |
| 2016-07-25 | $18.45 | $20.08 | $10.59 | $10.76 | $32.27 | $631,357 |
| 2016-07-26 | $10.73 | $10.77 | $9.57 | $9.91 | $29.73 | $581,705 |
| 2016-07-27 | $9.89 | $10.35 | $9.61 | $10.19 | $30.58 | $598,360 |
| 2016-07-29 | $13.09 | $13.38 | $13.01 | $13.37 | $1,349.99 | $784,636 |
| 2016-07-30 | $13.33 | $14.09 | $11.19 | $11.59 | $1,124.28 | $680,397 |
| 2016-07-31 | $11.68 | $13.39 | $10.11 | $13.11 | $393.28 | $769,561 |