INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.02549 | $0.02565 | $0.02428 | $0.02556 | $521.15 | $65,652.16 |
| 2020-10-02 | $0.02556 | $0.02556 | $0.01688 | $0.02122 | $5,626.51 | $54,485.03 |
| 2020-10-03 | $0.02209 | $0.02317 | $0.02142 | $0.02169 | $1,437.89 | $55,699.16 |
| 2020-10-04 | $0.02169 | $0.02215 | $0.01926 | $0.02168 | $3,190.24 | $55,682.46 |
| 2020-10-05 | $0.02169 | $0.02199 | $0.01997 | $0.02117 | $540.37 | $54,360.37 |
| 2020-10-06 | $0.02117 | $0.02172 | $0.01966 | $0.02114 | $931.00 | $54,289.82 |
| 2020-10-07 | $0.02114 | $21.67 | $0.01993 | $0.04795 | $721,961 | $123,151 |
| 2020-10-08 | $0.04795 | $0.04805 | $0.03492 | $0.03642 | $345,030 | $93,533.00 |
| 2020-10-09 | $0.03662 | $0.04421 | $0.03611 | $0.03807 | $259,361 | $97,763.60 |
| 2020-10-10 | $0.03807 | $0.04038 | $0.03439 | $0.03720 | $69,998.00 | $95,536.14 |
| 2020-10-11 | $0.03720 | $0.03720 | $0.03195 | $0.03314 | $29,408.25 | $85,106.50 |
| 2020-10-12 | $0.03314 | $0.03399 | $0.03076 | $0.03229 | $40,824.12 | $82,932.91 |
| 2020-10-13 | $0.03192 | $0.03222 | $0.02792 | $0.02914 | $26,542.31 | $74,849.75 |
| 2020-10-14 | $0.02914 | $0.03050 | $0.02815 | $0.02864 | $13,685.91 | $73,543.54 |
| 2020-10-15 | $0.02864 | $0.02954 | $0.02191 | $0.02651 | $25,720.78 | $68,093.51 |
| 2020-10-16 | $0.02645 | $0.03236 | $0.02459 | $0.02703 | $65,137.98 | $69,411.14 |
| 2020-10-17 | $0.02804 | $0.04172 | $0.02635 | $0.03468 | $294,279 | $89,059.44 |
| 2020-10-18 | $0.03549 | $0.04877 | $0.03549 | $0.03730 | $322,777 | $95,803.98 |
| 2020-10-19 | $0.03812 | $0.03950 | $0.03203 | $0.03251 | $122,789 | $83,489.40 |
| 2020-10-20 | $0.03251 | $0.03576 | $0.02928 | $0.02928 | $80,567.80 | $75,209.03 |
| 2020-10-21 | $0.02942 | $0.03144 | $0.02924 | $0.02948 | $36,861.62 | $75,720.27 |
| 2020-10-22 | $0.02948 | $0.02996 | $0.02858 | $0.02963 | $32,212.88 | $76,083.46 |
| 2020-10-23 | $0.02968 | $0.02968 | $0.02822 | $0.02839 | $20,558.58 | $72,909.47 |
| 2020-10-24 | $0.02839 | $0.02901 | $0.02812 | $0.02848 | $5,231.21 | $73,131.50 |
| 2020-10-25 | $0.02848 | $0.02993 | $0.02828 | $0.02857 | $15,364.20 | $73,384.13 |
| 2020-10-26 | $0.02857 | $0.02879 | $0.02827 | $0.02833 | $7,646.44 | $72,761.75 |
| 2020-10-27 | $0.02833 | $0.02841 | $0.02724 | $0.02763 | $13,484.63 | $70,963.34 |
| 2020-10-28 | $0.02763 | $0.02782 | $0.01487 | $0.01812 | $112,924 | $46,544.58 |
| 2020-10-29 | $0.01812 | $0.01812 | $0.01412 | $0.01446 | $32,116.12 | $37,136.22 |
| 2020-10-30 | $0.01446 | $0.01460 | $0.01359 | $0.01426 | $5,734.86 | $36,610.50 |
| 2020-10-31 | $0.01426 | $0.01432 | $0.01234 | $0.01330 | $8,005.58 | $34,147.56 |