INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.04522 | $0.04558 | $0.04415 | $0.04445 | $4,945.70 | $69,709.59 |
| 2020-03-02 | $0.04445 | $0.04452 | $0.04200 | $0.04444 | $6,361.99 | $69,695.90 |
| 2020-03-03 | $0.04392 | $0.04803 | $0.04231 | $0.04289 | $7,857.36 | $67,253.80 |
| 2020-03-04 | $0.04289 | $0.05306 | $0.04263 | $0.04558 | $40,911.60 | $71,474.81 |
| 2020-03-05 | $0.04526 | $0.04680 | $0.04386 | $0.04441 | $9,382.91 | $69,637.23 |
| 2020-03-06 | $0.04441 | $0.04569 | $0.04356 | $0.04553 | $10,028.13 | $71,402.45 |
| 2020-03-07 | $0.04553 | $0.05514 | $0.04511 | $0.04777 | $57,632.15 | $74,908.81 |
| 2020-03-08 | $0.04777 | $0.05172 | $0.04559 | $0.04955 | $28,331.12 | $77,711.06 |
| 2020-03-09 | $0.04953 | $0.04954 | $0.04412 | $0.04774 | $11,705.80 | $74,863.73 |
| 2020-03-10 | $0.04782 | $0.04969 | $0.04482 | $0.04643 | $12,328.18 | $72,804.92 |
| 2020-03-11 | $0.04643 | $0.04735 | $0.04301 | $0.04495 | $6,550.11 | $70,484.29 |
| 2020-03-12 | $0.04466 | $0.04529 | $0.03876 | $0.03876 | $11,302.94 | $60,775.51 |
| 2020-03-13 | $0.03969 | $0.03969 | $0.02826 | $0.03405 | $3,914.44 | $53,389.54 |
| 2020-03-14 | $0.03405 | $0.03657 | $0.03405 | $0.03630 | $3,152.83 | $56,920.31 |
| 2020-03-15 | $0.03630 | $0.03630 | $0.03506 | $0.03536 | $2,460.89 | $55,445.02 |
| 2020-03-16 | $0.03534 | $0.03608 | $0.03297 | $0.03368 | $3,052.99 | $52,821.10 |
| 2020-03-17 | $0.03297 | $0.03451 | $0.03278 | $0.03377 | $7,063.22 | $52,952.74 |
| 2020-03-18 | $0.03369 | $0.03396 | $0.03223 | $0.03249 | $14,119.60 | $50,955.97 |
| 2020-03-19 | $0.03249 | $0.03527 | $0.03120 | $0.03330 | $61,490.72 | $52,226.93 |
| 2020-03-20 | $0.03329 | $0.03562 | $0.03118 | $0.03295 | $39,619.82 | $51,678.69 |
| 2020-03-21 | $0.03295 | $0.03391 | $0.03207 | $0.03266 | $11,215.14 | $51,209.32 |
| 2020-03-22 | $0.03266 | $0.03329 | $0.03191 | $0.03206 | $4,817.88 | $50,283.08 |
| 2020-03-23 | $0.03206 | $0.03206 | $0.02951 | $0.03035 | $8,516.72 | $47,592.90 |
| 2020-03-24 | $0.03035 | $0.03223 | $0.02951 | $0.03142 | $14,139.45 | $49,270.03 |
| 2020-03-25 | $0.03104 | $0.03159 | $0.02985 | $0.03034 | $6,871.69 | $47,586.18 |
| 2020-03-26 | $0.03034 | $0.03142 | $0.02986 | $0.03046 | $3,595.58 | $47,768.40 |
| 2020-03-27 | $0.03050 | $0.03247 | $0.03042 | $0.03096 | $5,060.62 | $48,548.23 |
| 2020-03-28 | $0.03096 | $0.03182 | $0.02934 | $0.02989 | $12,428.79 | $46,876.75 |
| 2020-03-29 | $0.02989 | $0.03184 | $0.02965 | $0.03048 | $8,283.18 | $47,794.78 |
| 2020-03-30 | $0.03047 | $0.03094 | $0.03032 | $0.03082 | $1,259.58 | $48,325.97 |
| 2020-03-31 | $0.03082 | $0.03119 | $0.03057 | $0.03075 | $2,334.23 | $48,228.15 |