INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.03075 | $0.05290 | $0.03050 | $0.04180 | $327,166 | $65,543.32 |
| 2020-04-02 | $0.04180 | $0.04918 | $0.04109 | $0.04244 | $134,252 | $66,556.69 |
| 2020-04-03 | $0.04258 | $0.04588 | $0.04042 | $0.04224 | $69,142.45 | $66,240.76 |
| 2020-04-04 | $0.04224 | $0.04318 | $0.04110 | $0.04143 | $46,969.10 | $64,972.99 |
| 2020-04-05 | $0.04143 | $0.04177 | $0.04008 | $0.04008 | $20,718.20 | $62,855.74 |
| 2020-04-06 | $0.04008 | $0.04177 | $0.04008 | $0.04123 | $24,434.82 | $64,656.01 |
| 2020-04-07 | $0.04123 | $0.04170 | $0.03715 | $0.03721 | $15,205.75 | $58,348.92 |
| 2020-04-08 | $0.03747 | $0.04085 | $0.03608 | $0.03832 | $103,453 | $60,096.72 |
| 2020-04-09 | $0.03821 | $0.04017 | $0.03708 | $0.03798 | $84,303.98 | $59,555.74 |
| 2020-04-10 | $0.03798 | $0.03947 | $0.03534 | $0.03544 | $29,153.25 | $55,574.30 |
| 2020-04-11 | $0.03544 | $0.03797 | $0.03544 | $0.03683 | $5,976.24 | $57,757.57 |
| 2020-04-12 | $0.03683 | $0.03765 | $0.03607 | $0.03713 | $9,288.10 | $58,231.66 |
| 2020-04-13 | $0.03714 | $0.03737 | $0.03592 | $0.03613 | $5,543.10 | $56,665.40 |
| 2020-04-14 | $0.03613 | $0.03690 | $0.03554 | $0.03593 | $5,707.80 | $56,345.21 |
| 2020-04-15 | $0.03593 | $0.03598 | $0.03261 | $0.03455 | $15,310.25 | $54,184.15 |
| 2020-04-16 | $0.03382 | $0.03683 | $0.03315 | $0.03591 | $17,421.53 | $56,321.08 |
| 2020-04-17 | $0.03593 | $0.03618 | $0.03442 | $0.03528 | $2,033.09 | $55,329.67 |
| 2020-04-18 | $0.03528 | $0.03673 | $0.03528 | $0.03611 | $11,990.15 | $56,633.23 |
| 2020-04-19 | $0.03611 | $0.03849 | $0.03496 | $0.03582 | $17,320.84 | $56,167.14 |
| 2020-04-20 | $0.03582 | $0.03632 | $0.03391 | $0.03465 | $6,593.39 | $54,344.87 |
| 2020-04-21 | $0.03465 | $0.03485 | $0.03297 | $0.03415 | $7,037.43 | $53,553.20 |
| 2020-04-22 | $0.03415 | $0.03449 | $0.03202 | $0.03423 | $18,002.66 | $53,676.16 |
| 2020-04-23 | $0.03423 | $0.03451 | $0.03333 | $0.03427 | $7,607.45 | $53,745.88 |
| 2020-04-24 | $0.03428 | $0.03428 | $0.03296 | $0.03342 | $3,995.84 | $52,414.10 |
| 2020-04-25 | $0.03342 | $0.03388 | $0.03287 | $0.03339 | $3,466.47 | $52,355.90 |
| 2020-04-26 | $0.03339 | $0.03442 | $0.03339 | $0.03368 | $9,747.99 | $52,811.44 |
| 2020-04-27 | $0.03368 | $0.03496 | $0.03323 | $0.03434 | $8,707.73 | $53,853.00 |
| 2020-04-28 | $0.03363 | $0.03493 | $0.03278 | $0.03450 | $8,303.17 | $54,095.22 |
| 2020-04-29 | $0.03450 | $0.03552 | $0.03391 | $0.03498 | $15,056.19 | $54,848.17 |
| 2020-04-30 | $0.03497 | $0.03641 | $0.03418 | $0.03446 | $8,073.52 | $54,039.15 |