Lịch sử giá INMAX (INX) Tháng 05/2019

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2019-05-01	$6.97	$7.05	$6.13	$6.38	$243,257	$0
2019-05-02	$6.38	$6.38	$5.62	$6.03	$174,099	$0
2019-05-03	$6.03	$6.24	$5.46	$5.46	$177,275	$0
2019-05-04	$5.46	$5.50	$4.95	$4.96	$154,293	$0
2019-05-05	$4.96	$5.02	$4.10	$4.46	$329,510	$0
2019-05-06	$4.46	$4.55	$4.12	$4.36	$207,258	$0
2019-05-07	$4.36	$4.36	$3.56	$3.66	$260,632	$0
2019-05-08	$3.66	$3.73	$3.07	$3.09	$133,424	$0
2019-05-09	$3.09	$3.20	$2.19	$2.55	$272,355	$0
2019-05-10	$2.55	$2.59	$2.14	$2.30	$85,289.17	$0
2019-05-11	$2.30	$2.37	$2.22	$2.30	$67,716.05	$0
2019-05-12	$2.30	$2.30	$2.16	$2.19	$40,472.19	$0
2019-05-13	$2.19	$2.21	$2.05	$2.10	$71,115.88	$0
2019-05-14	$2.10	$2.13	$1.73	$1.79	$109,886	$0
2019-05-15	$1.83	$1.98	$1.73	$1.97	$160,885	$6,707,777
2019-05-16	$1.96	$1.97	$1.84	$1.86	$62,315.61	$6,342,214
2019-05-17	$1.86	$1.89	$1.66	$1.73	$55,549.36	$5,899,036
2019-05-18	$1.73	$1.80	$1.68	$1.74	$16,643.38	$5,939,729
2019-05-19	$1.74	$1.77	$1.70	$1.72	$21,100.81	$5,871,829
2019-05-20	$1.72	$1.73	$1.66	$1.72	$21,977.11	$5,844,076
2019-05-21	$1.72	$1.73	$1.66	$1.68	$24,134.62	$5,721,192
2019-05-22	$1.68	$1.72	$1.66	$1.66	$22,386.11	$5,647,022
2019-05-23	$1.66	$1.66	$1.49	$1.49	$35,425.86	$5,066,987
2019-05-24	$1.49	$1.70	$1.49	$1.58	$64,292.29	$5,371,858
2019-05-25	$1.58	$1.60	$1.53	$1.54	$21,443.55	$5,233,687
2019-05-26	$1.54	$1.56	$1.25	$1.44	$45,892.18	$4,907,361
2019-05-27	$1.50	$1.53	$1.40	$1.42	$44,740.77	$4,849,252
2019-05-28	$1.42	$1.44	$1.39	$1.40	$45,566.83	$4,789,237
2019-05-29	$1.40	$1.41	$1.26	$1.31	$57,817.95	$4,458,587
2019-05-30	$1.31	$1.32	$1.25	$1.27	$30,454.32	$4,323,501
2019-05-31	$1.27	$1.43	$1.05	$1.29	$75,657.10	$4,405,063

Lịch sử giá INMAX (INX) Tháng 05/2019 - GiaCoin.com

5 trên 788 đánh giá