INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.04797 | $0.04998 | $0.04749 | $0.04967 | $5,483.17 | $77,887.33 |
| 2020-01-02 | $0.04967 | $0.04985 | $0.04743 | $0.04823 | $5,650.11 | $75,626.00 |
| 2020-01-03 | $0.04822 | $0.05642 | $0.04734 | $0.05273 | $47,177.09 | $82,683.13 |
| 2020-01-04 | $0.05273 | $0.07080 | $0.05273 | $0.06937 | $121,302 | $108,784 |
| 2020-01-05 | $0.06937 | $0.08407 | $0.05959 | $0.06459 | $203,153 | $101,291 |
| 2020-01-06 | $0.06459 | $0.06780 | $0.06094 | $0.06303 | $47,094.11 | $98,839.87 |
| 2020-01-07 | $0.06303 | $0.06419 | $0.05802 | $0.06000 | $29,449.35 | $94,083.48 |
| 2020-01-08 | $0.06000 | $0.06030 | $0.05047 | $0.05653 | $46,295.88 | $88,650.36 |
| 2020-01-09 | $0.05653 | $0.06055 | $0.05555 | $0.05979 | $40,570.03 | $93,756.41 |
| 2020-01-10 | $0.05986 | $0.06028 | $0.05608 | $0.05742 | $27,259.50 | $90,052.18 |
| 2020-01-11 | $0.05742 | $0.05873 | $0.05670 | $0.05721 | $16,197.97 | $89,710.21 |
| 2020-01-12 | $0.05721 | $0.05822 | $0.05466 | $0.05599 | $18,066.66 | $87,806.41 |
| 2020-01-13 | $0.05585 | $0.05725 | $0.05511 | $0.05655 | $19,682.04 | $88,685.79 |
| 2020-01-14 | $0.05655 | $0.05809 | $0.05449 | $0.05456 | $23,223.57 | $85,563.36 |
| 2020-01-15 | $0.05450 | $0.06095 | $0.05165 | $0.05853 | $37,647.24 | $91,782.01 |
| 2020-01-16 | $0.05853 | $0.06194 | $0.05696 | $0.05789 | $30,189.32 | $90,777.70 |
| 2020-01-17 | $0.05792 | $0.05807 | $0.05562 | $0.05679 | $17,262.77 | $89,049.75 |
| 2020-01-18 | $0.05679 | $0.05788 | $0.05642 | $0.05700 | $5,334.93 | $89,394.05 |
| 2020-01-19 | $0.05700 | $0.05781 | $0.05563 | $0.05637 | $12,438.94 | $88,395.12 |
| 2020-01-20 | $0.05600 | $0.05616 | $0.05395 | $0.05565 | $8,806.82 | $87,277.25 |
| 2020-01-21 | $0.05566 | $0.05875 | $0.05510 | $0.05637 | $23,404.74 | $88,394.69 |
| 2020-01-22 | $0.05636 | $0.05818 | $0.05553 | $0.05576 | $22,516.01 | $87,440.01 |
| 2020-01-23 | $0.05576 | $0.05659 | $0.05414 | $0.05531 | $5,962.32 | $86,734.43 |
| 2020-01-24 | $0.05531 | $0.05531 | $0.05156 | $0.05341 | $7,109.61 | $83,757.31 |
| 2020-01-25 | $0.05341 | $0.05731 | $0.05304 | $0.05408 | $13,658.42 | $84,807.21 |
| 2020-01-26 | $0.05408 | $0.05731 | $0.05389 | $0.05423 | $20,037.29 | $85,048.19 |
| 2020-01-27 | $0.05424 | $0.05643 | $0.05386 | $0.05591 | $20,016.78 | $87,679.05 |
| 2020-01-28 | $0.05591 | $0.05645 | $0.05382 | $0.05460 | $8,945.38 | $85,621.41 |
| 2020-01-29 | $0.05460 | $0.05781 | $0.05410 | $0.05441 | $28,179.55 | $85,323.33 |
| 2020-01-30 | $0.05441 | $0.05541 | $0.05398 | $0.05480 | $12,535.41 | $85,940.86 |
| 2020-01-31 | $0.05480 | $0.05613 | $0.05340 | $0.05352 | $15,890.34 | $83,924.51 |