INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.03315 | $0.03406 | $0.03283 | $0.03325 | $3,500.09 | $85,402.69 |
| 2020-09-02 | $0.03325 | $0.03337 | $0.03186 | $0.03205 | $3,666.84 | $82,299.16 |
| 2020-09-03 | $0.03204 | $0.03217 | $0.03102 | $0.03127 | $2,545.45 | $80,297.36 |
| 2020-09-04 | $0.03127 | $0.03251 | $0.03072 | $0.03165 | $2,388.56 | $81,289.59 |
| 2020-09-05 | $0.03165 | $0.03213 | $0.03050 | $0.03050 | $1,898.30 | $78,330.44 |
| 2020-09-06 | $0.03050 | $0.03120 | $0.03050 | $0.03083 | $368.94 | $79,172.12 |
| 2020-09-07 | $0.03083 | $0.03154 | $0.02568 | $0.03005 | $2,463.91 | $77,185.32 |
| 2020-09-08 | $0.03005 | $0.03085 | $0.02858 | $0.02950 | $349.07 | $75,762.36 |
| 2020-09-09 | $0.02950 | $0.03106 | $0.02850 | $0.02942 | $482.97 | $75,565.29 |
| 2020-09-10 | $0.02942 | $0.03048 | $0.02871 | $0.02913 | $2,095.47 | $74,804.17 |
| 2020-09-11 | $0.02912 | $0.04628 | $0.02874 | $0.03040 | $3,085.23 | $78,070.00 |
| 2020-09-12 | $0.03040 | $0.03191 | $0.02900 | $0.02900 | $2,194.53 | $74,481.34 |
| 2020-09-13 | $0.02900 | $0.02927 | $0.02546 | $0.02884 | $3,696.06 | $74,074.56 |
| 2020-09-14 | $0.02884 | $0.03038 | $0.02585 | $0.02839 | $2,057.42 | $72,918.41 |
| 2020-09-15 | $0.02839 | $0.02978 | $0.02789 | $0.02795 | $746.09 | $71,775.29 |
| 2020-09-16 | $0.02795 | $0.02798 | $0.02682 | $0.02739 | $555.61 | $70,349.15 |
| 2020-09-17 | $0.02739 | $0.02843 | $0.02728 | $0.02832 | $919.21 | $72,719.75 |
| 2020-09-18 | $0.02832 | $0.02846 | $0.02693 | $0.02784 | $553.26 | $71,494.33 |
| 2020-09-19 | $0.02784 | $0.02905 | $0.02669 | $0.02737 | $1,733.78 | $70,295.25 |
| 2020-09-20 | $0.02737 | $0.04024 | $0.02703 | $0.03158 | $67,429.39 | $81,111.72 |
| 2020-09-21 | $0.03158 | $0.03534 | $0.02624 | $0.02740 | $32,845.02 | $70,375.38 |
| 2020-09-22 | $0.02741 | $0.02782 | $0.02615 | $0.02766 | $7,718.83 | $71,038.80 |
| 2020-09-23 | $0.02766 | $0.02766 | $0.02558 | $0.02569 | $4,267.68 | $65,970.80 |
| 2020-09-24 | $0.02569 | $0.02635 | $0.02528 | $0.02604 | $1,201.02 | $66,878.11 |
| 2020-09-25 | $0.02604 | $0.02620 | $0.02550 | $0.02619 | $2,399.18 | $67,254.08 |
| 2020-09-26 | $0.02619 | $0.02652 | $0.02417 | $0.02545 | $3,549.02 | $65,352.29 |
| 2020-09-27 | $0.02545 | $0.02612 | $0.02424 | $0.02599 | $2,624.88 | $66,758.35 |
| 2020-09-28 | $0.02599 | $0.02631 | $0.02485 | $0.02609 | $427.36 | $66,992.21 |
| 2020-09-29 | $0.02604 | $0.02609 | $0.02353 | $0.02540 | $3,019.93 | $65,237.82 |
| 2020-09-30 | $0.02541 | $0.02693 | $0.02329 | $0.02549 | $3,907.69 | $65,470.90 |