INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.06721 | $0.06721 | $0.05988 | $0.06368 | $7,390.74 | $160,239 |
| 2019-11-02 | $0.06368 | $0.06675 | $0.06268 | $0.06469 | $6,560.52 | $162,781 |
| 2019-11-03 | $0.06469 | $0.06534 | $0.06148 | $0.06277 | $5,112.33 | $157,936 |
| 2019-11-04 | $0.06276 | $0.06293 | $0.05986 | $0.06088 | $8,204.41 | $153,181 |
| 2019-11-05 | $0.06088 | $0.06201 | $0.03561 | $0.05532 | $21,309.84 | $139,197 |
| 2019-11-06 | $0.05531 | $0.05843 | $0.05528 | $0.05685 | $11,377.68 | $143,034 |
| 2019-11-07 | $0.05685 | $0.05685 | $0.04996 | $0.05368 | $6,006.91 | $135,073 |
| 2019-11-08 | $0.05368 | $0.05508 | $0.05016 | $0.05097 | $3,685.39 | $128,257 |
| 2019-11-09 | $0.05097 | $0.05102 | $0.04658 | $0.04944 | $5,272.12 | $124,394 |
| 2019-11-10 | $0.04944 | $0.05429 | $0.04458 | $0.05040 | $20,056.39 | $126,822 |
| 2019-11-11 | $0.05040 | $0.05222 | $0.04618 | $0.04794 | $7,828.70 | $120,623 |
| 2019-11-12 | $0.04793 | $0.04918 | $0.04762 | $0.04822 | $2,987.55 | $121,340 |
| 2019-11-13 | $0.04822 | $0.04920 | $0.04713 | $0.04829 | $3,926.18 | $121,515 |
| 2019-11-14 | $0.04829 | $0.04830 | $0.04653 | $0.04708 | $2,362.59 | $118,474 |
| 2019-11-15 | $0.04708 | $0.04729 | $0.04441 | $0.04548 | $2,836.54 | $114,434 |
| 2019-11-16 | $0.04548 | $0.04690 | $0.04441 | $0.04547 | $2,789.12 | $114,423 |
| 2019-11-17 | $0.04547 | $0.04547 | $0.04263 | $0.04294 | $1,695.79 | $108,034 |
| 2019-11-18 | $0.04293 | $0.04481 | $0.03702 | $0.03960 | $4,388.87 | $99,629.75 |
| 2019-11-19 | $0.03960 | $0.04410 | $0.03690 | $0.04117 | $5,398.09 | $103,584 |
| 2019-11-20 | $0.04117 | $0.06445 | $0.03857 | $0.05735 | $52,767.85 | $144,306 |
| 2019-11-21 | $0.06113 | $0.08663 | $0.05853 | $0.07458 | $217,743 | $191,212 |
| 2019-11-22 | $0.07458 | $0.08293 | $0.06737 | $0.07274 | $108,148 | $146,877 |
| 2019-11-23 | $0.07274 | $0.07380 | $0.05819 | $0.06855 | $46,375.19 | $138,424 |
| 2019-11-24 | $0.06855 | $0.07048 | $0.06387 | $0.06389 | $22,562.02 | $129,004 |
| 2019-11-25 | $0.06594 | $0.06595 | $0.05656 | $0.05900 | $24,853.11 | $119,133 |
| 2019-11-26 | $0.05900 | $0.06108 | $0.05036 | $0.05469 | $43,033.80 | $112,441 |
| 2019-11-27 | $0.05469 | $0.06666 | $0.05255 | $0.06017 | $72,131.81 | $123,699 |
| 2019-11-28 | $0.06031 | $0.08091 | $0.05925 | $0.07272 | $204,631 | $149,511 |
| 2019-11-29 | $0.07273 | $0.09764 | $0.07273 | $0.09010 | $522,552 | $189,290 |
| 2019-11-30 | $0.09010 | $0.1022 | $0.08520 | $0.08840 | $290,835 | $185,715 |