INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.03288 | $0.03305 | $0.03195 | $0.03269 | $773.39 | $51,264.31 |
| 2020-07-02 | $0.03269 | $0.03313 | $0.03157 | $0.03213 | $2,156.68 | $50,391.36 |
| 2020-07-03 | $0.03213 | $0.03318 | $0.03157 | $0.03234 | $5,618.87 | $50,717.23 |
| 2020-07-04 | $0.03234 | $0.03303 | $0.03213 | $0.03234 | $1,920.30 | $50,717.23 |
| 2020-07-05 | $0.03234 | $0.03269 | $0.03210 | $0.03223 | $236.12 | $50,540.35 |
| 2020-07-06 | $0.03223 | $0.03289 | $0.03201 | $0.03272 | $454.08 | $51,313.82 |
| 2020-07-07 | $0.03272 | $0.03277 | $0.03125 | $0.03182 | $3,130.11 | $49,894.54 |
| 2020-07-08 | $0.03164 | $0.03250 | $0.03154 | $0.03249 | $1,738.34 | $50,957.64 |
| 2020-07-09 | $0.03250 | $0.03271 | $0.03166 | $0.03196 | $1,288.91 | $50,113.89 |
| 2020-07-10 | $0.03196 | $0.03269 | $0.03184 | $0.03257 | $3,137.87 | $51,082.68 |
| 2020-07-11 | $0.03257 | $0.03270 | $0.03221 | $0.03256 | $390.37 | $51,063.07 |
| 2020-07-12 | $0.03256 | $0.03256 | $0.03210 | $0.03216 | $465.03 | $50,439.57 |
| 2020-07-13 | $0.03216 | $0.03448 | $0.03132 | $0.03224 | $14,546.96 | $50,565.09 |
| 2020-07-14 | $0.03224 | $0.03459 | $0.02899 | $0.03434 | $16,428.42 | $53,859.02 |
| 2020-07-15 | $0.03435 | $0.03464 | $0.03184 | $0.03257 | $3,548.13 | $51,078.16 |
| 2020-07-16 | $0.03257 | $0.03285 | $0.03165 | $0.03229 | $1,241.15 | $50,644.57 |
| 2020-07-17 | $0.03229 | $0.03230 | $0.03037 | $0.03176 | $7,032.48 | $49,812.67 |
| 2020-07-18 | $0.03170 | $0.03183 | $0.03122 | $0.03129 | $365.53 | $49,070.78 |
| 2020-07-19 | $0.03129 | $0.03210 | $0.03129 | $0.03198 | $1,200.81 | $50,151.33 |
| 2020-07-20 | $0.03197 | $0.03232 | $0.03115 | $0.03164 | $662.39 | $49,620.34 |
| 2020-07-21 | $0.03164 | $0.03211 | $0.03132 | $0.03189 | $953.84 | $50,013.51 |
| 2020-07-22 | $0.03189 | $0.03228 | $0.03171 | $0.03205 | $449.73 | $50,267.01 |
| 2020-07-23 | $0.03205 | $0.03222 | $0.03166 | $0.03189 | $1,211.25 | $50,003.75 |
| 2020-07-24 | $0.03189 | $0.03222 | $0.03178 | $0.03205 | $435.55 | $50,258.47 |
| 2020-07-25 | $0.03205 | $0.03253 | $0.03164 | $0.03184 | $4,482.25 | $49,936.30 |
| 2020-07-26 | $0.03184 | $0.03253 | $0.03184 | $0.03192 | $1,919.25 | $50,050.32 |
| 2020-07-27 | $0.03192 | $0.03243 | $0.03122 | $0.03146 | $1,119.12 | $49,332.65 |
| 2020-07-28 | $0.03146 | $0.03195 | $0.03118 | $0.03183 | $798.73 | $49,921.87 |
| 2020-07-29 | $0.03183 | $0.03276 | $0.03123 | $0.03225 | $5,919.59 | $50,579.18 |
| 2020-07-30 | $0.03225 | $0.03363 | $0.03189 | $0.03266 | $4,348.84 | $51,216.25 |
| 2020-07-31 | $0.03265 | $0.03416 | $0.03192 | $0.03232 | $5,626.37 | $50,683.51 |