INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.05352 | $0.05402 | $0.05328 | $0.05375 | $8,602.09 | $84,291.87 |
| 2020-02-02 | $0.05375 | $0.05476 | $0.05345 | $0.05438 | $11,883.95 | $85,285.68 |
| 2020-02-03 | $0.05438 | $0.05565 | $0.05345 | $0.05385 | $22,224.80 | $84,443.09 |
| 2020-02-04 | $0.05388 | $0.06129 | $0.05384 | $0.05677 | $67,723.19 | $89,033.11 |
| 2020-02-05 | $0.05744 | $0.05850 | $0.05457 | $0.05778 | $28,529.36 | $90,607.79 |
| 2020-02-06 | $0.05778 | $0.06114 | $0.05553 | $0.05634 | $60,666.15 | $88,355.05 |
| 2020-02-07 | $0.05634 | $0.06059 | $0.05609 | $0.05701 | $48,395.17 | $89,401.13 |
| 2020-02-08 | $0.05701 | $0.05774 | $0.05584 | $0.05628 | $15,531.81 | $88,255.96 |
| 2020-02-09 | $0.05628 | $0.05784 | $0.05613 | $0.05762 | $18,490.36 | $90,363.43 |
| 2020-02-10 | $0.05762 | $0.06023 | $0.05658 | $0.05764 | $42,178.92 | $90,383.53 |
| 2020-02-11 | $0.05763 | $0.06291 | $0.05646 | $0.05900 | $44,188.00 | $92,519.03 |
| 2020-02-12 | $0.05900 | $0.06128 | $0.05817 | $0.05960 | $37,731.09 | $93,469.18 |
| 2020-02-13 | $0.05960 | $0.05996 | $0.05473 | $0.05635 | $39,472.97 | $88,372.49 |
| 2020-02-14 | $0.05636 | $0.05722 | $0.05468 | $0.05587 | $33,478.50 | $87,609.52 |
| 2020-02-15 | $0.05587 | $0.05879 | $0.05521 | $0.05572 | $34,419.68 | $87,377.62 |
| 2020-02-16 | $0.05572 | $0.05725 | $0.05119 | $0.05237 | $22,203.93 | $82,121.76 |
| 2020-02-17 | $0.05251 | $0.05566 | $0.04870 | $0.05303 | $18,083.57 | $83,153.83 |
| 2020-02-18 | $0.05303 | $0.05489 | $0.04969 | $0.05309 | $16,985.66 | $83,260.87 |
| 2020-02-19 | $0.05294 | $0.05311 | $0.05186 | $0.05202 | $8,183.22 | $81,581.89 |
| 2020-02-20 | $0.05203 | $0.05219 | $0.04909 | $0.05026 | $7,197.59 | $78,820.56 |
| 2020-02-21 | $0.05026 | $0.05289 | $0.04775 | $0.04864 | $5,954.34 | $76,273.20 |
| 2020-02-22 | $0.04864 | $0.05067 | $0.04835 | $0.04900 | $4,402.24 | $76,843.11 |
| 2020-02-23 | $0.04900 | $0.05024 | $0.04893 | $0.04939 | $5,697.57 | $77,450.17 |
| 2020-02-24 | $0.04939 | $0.05043 | $0.04869 | $0.04905 | $4,609.52 | $76,916.89 |
| 2020-02-25 | $0.04905 | $0.04984 | $0.04689 | $0.04769 | $6,288.00 | $74,784.21 |
| 2020-02-26 | $0.04770 | $0.05520 | $0.04375 | $0.04391 | $23,950.71 | $68,857.14 |
| 2020-02-27 | $0.04391 | $0.04751 | $0.04279 | $0.04531 | $14,016.48 | $71,054.59 |
| 2020-02-28 | $0.04531 | $0.04689 | $0.04308 | $0.04472 | $4,871.46 | $70,126.11 |
| 2020-02-29 | $0.04472 | $0.04622 | $0.04436 | $0.04522 | $7,554.35 | $70,911.52 |