INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.01330 | $0.01398 | $0.01073 | $0.01202 | $3,701.33 | $30,881.61 |
| 2020-11-02 | $0.01203 | $0.01295 | $0.01126 | $0.01232 | $5,894.33 | $31,633.89 |
| 2020-11-03 | $0.01232 | $0.01232 | $0.004799 | $0.007971 | $28,109.43 | $20,470.68 |
| 2020-11-04 | $0.007972 | $0.01032 | $0.001325 | $0.004359 | $101.85 | $11,194.50 |
| 2020-11-05 | $0.004361 | $0.004419 | $0.001564 | $0.002121 | $59.26 | $5,446.07 |
| 2020-11-06 | $0.002121 | $0.002199 | $0.001642 | $0.001668 | $10.42 | $4,284.42 |
| 2020-11-07 | $0.001668 | $0.001682 | $0.0006093 | $0.0006129 | $1.94 | $1,574.04 |
| 2020-11-08 | $0.0006129 | $0.001751 | $0.0002002 | $0.001734 | $1.33 | $4,452.29 |
| 2020-11-09 | $0.001734 | $0.008384 | $0.001101 | $0.001717 | $1.49 | $4,410.34 |
| 2020-11-10 | $0.001717 | $0.001756 | $0.001689 | $0.001733 | $17.59 | $4,450.10 |
| 2020-11-11 | $0.001733 | $0.001805 | $0.001713 | $0.001758 | $62.03 | $4,514.15 |
| 2020-11-12 | $0.001759 | $0.006522 | $0.0009215 | $0.006510 | $401.35 | $16,720.15 |
| 2020-11-13 | $0.006511 | $0.006585 | $0.002828 | $0.002937 | $95.37 | $7,543.32 |
| 2020-11-14 | $0.002937 | $0.006280 | $0.002895 | $0.006266 | $14.89 | $16,092.95 |
| 2020-11-15 | $0.006267 | $0.006440 | $0.002707 | $0.006410 | $50.28 | $16,463.34 |
| 2020-11-16 | $0.006410 | $0.006711 | $0.006382 | $0.006664 | $52.24 | $17,114.79 |
| 2020-11-17 | $0.004558 | $0.004571 | $0.0002100 | $0.0006496 | $1.98 | $1,668.20 |
| 2020-11-18 | $0.0006496 | $0.007018 | $0.0006485 | $0.006977 | $1.21 | $17,918.47 |
| 2020-11-19 | $0.006978 | $0.007057 | $0.005383 | $0.005471 | $0 | $14,051.18 |
| 2020-11-20 | $0.005471 | $0.006571 | $0.005466 | $0.006518 | $86.50 | $16,738.73 |
| 2020-11-21 | $0.006517 | $0.006628 | $0.005800 | $0.005908 | $0 | $15,172.79 |
| 2020-11-22 | $0.005908 | $0.006103 | $0.005562 | $0.005937 | $0 | $15,246.38 |
| 2020-11-23 | $0.005934 | $0.006285 | $0.005845 | $0.006270 | $0 | $16,103.10 |
| 2020-11-24 | $0.006269 | $0.009411 | $0.006175 | $0.009364 | $1,884.09 | $24,047.43 |
| 2020-11-25 | $0.009363 | $0.009501 | $0.006836 | $0.006935 | $0 | $17,811.14 |
| 2020-11-26 | $0.006934 | $0.006988 | $0.005977 | $0.006328 | $0 | $16,251.86 |
| 2020-11-27 | $0.006330 | $0.01648 | $0.006165 | $0.01646 | $352.13 | $42,278.39 |
| 2020-11-28 | $0.01646 | $0.04369 | $0.0005005 | $0.0005005 | $8.27 | $1,285.36 |
| 2020-11-29 | $0.0005005 | $0.02116 | $0.0005004 | $0.02114 | $0 | $54,282.28 |
| 2020-11-30 | $0.02114 | $0.02264 | $0.02107 | $0.02261 | $0 | $58,073.32 |