INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.03356 | $0.03443 | $0.03350 | $0.03364 | $2,790.63 | $52,748.85 |
| 2020-06-02 | $0.03364 | $0.03542 | $0.03364 | $0.03446 | $9,182.15 | $54,047.30 |
| 2020-06-03 | $0.03446 | $0.03524 | $0.03421 | $0.03506 | $2,518.08 | $54,982.30 |
| 2020-06-04 | $0.03506 | $0.03581 | $0.03454 | $0.03505 | $3,426.31 | $54,969.17 |
| 2020-06-05 | $0.03505 | $0.03551 | $0.03375 | $0.03509 | $1,777.38 | $55,033.57 |
| 2020-06-06 | $0.03509 | $0.03568 | $0.03421 | $0.03468 | $5,272.18 | $54,392.24 |
| 2020-06-07 | $0.03468 | $0.03547 | $0.03412 | $0.03448 | $1,950.25 | $54,077.11 |
| 2020-06-08 | $0.03448 | $0.03584 | $0.03444 | $0.03536 | $3,214.22 | $55,456.40 |
| 2020-06-09 | $0.03481 | $0.03572 | $0.03437 | $0.03532 | $2,916.81 | $55,381.61 |
| 2020-06-10 | $0.03532 | $0.03539 | $0.03422 | $0.03491 | $1,132.92 | $54,748.21 |
| 2020-06-11 | $0.03488 | $0.03515 | $0.03327 | $0.03450 | $3,537.07 | $54,107.34 |
| 2020-06-12 | $0.03450 | $0.03451 | $0.03320 | $0.03383 | $3,257.66 | $53,048.09 |
| 2020-06-13 | $0.03383 | $0.03439 | $0.03319 | $0.03355 | $2,673.25 | $52,614.68 |
| 2020-06-14 | $0.03355 | $0.03411 | $0.03306 | $0.03397 | $4,253.27 | $53,265.26 |
| 2020-06-15 | $0.03397 | $0.03397 | $0.03244 | $0.03356 | $2,297.82 | $52,630.12 |
| 2020-06-16 | $0.03357 | $0.03369 | $0.03289 | $0.03347 | $2,034.39 | $52,486.03 |
| 2020-06-17 | $0.03347 | $0.03386 | $0.03288 | $0.03365 | $1,234.28 | $52,776.07 |
| 2020-06-18 | $0.03365 | $0.03643 | $0.03283 | $0.03395 | $24,225.57 | $53,241.21 |
| 2020-06-19 | $0.03396 | $0.03407 | $0.03142 | $0.03243 | $10,327.59 | $50,851.44 |
| 2020-06-20 | $0.03243 | $0.03286 | $0.03159 | $0.03244 | $3,010.42 | $50,867.28 |
| 2020-06-21 | $0.03244 | $0.03259 | $0.03145 | $0.03211 | $2,715.17 | $50,351.05 |
| 2020-06-22 | $0.03211 | $0.03299 | $0.03143 | $0.03249 | $3,229.57 | $50,946.84 |
| 2020-06-23 | $0.03294 | $0.03431 | $0.03210 | $0.03343 | $8,189.53 | $52,426.06 |
| 2020-06-24 | $0.03344 | $0.03390 | $0.03267 | $0.03308 | $3,910.65 | $51,869.89 |
| 2020-06-25 | $0.03274 | $0.03318 | $0.03241 | $0.03307 | $2,250.95 | $51,863.92 |
| 2020-06-26 | $0.03248 | $0.03321 | $0.03237 | $0.03268 | $1,791.14 | $51,250.95 |
| 2020-06-27 | $0.03268 | $0.03296 | $0.03205 | $0.03275 | $1,919.20 | $51,357.05 |
| 2020-06-28 | $0.03275 | $0.03279 | $0.03115 | $0.03279 | $3,019.53 | $51,414.77 |
| 2020-06-29 | $0.03279 | $0.03279 | $0.03133 | $0.03203 | $1,505.30 | $50,230.19 |
| 2020-06-30 | $0.03136 | $0.03296 | $0.03136 | $0.03288 | $3,479.05 | $51,556.89 |