INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.02262 | $0.02324 | $0.02110 | $0.02163 | $0 | $55,555.93 |
| 2020-12-02 | $0.02163 | $0.02222 | $0.02128 | $0.02204 | $0 | $56,608.35 |
| 2020-12-03 | $0.02204 | $0.02281 | $0.02169 | $0.02262 | $0 | $58,097.87 |
| 2020-12-04 | $0.02262 | $0.02270 | $0.01200 | $0.01469 | $389.24 | $37,731.45 |
| 2020-12-05 | $0.01469 | $0.01577 | $0.004814 | $0.004855 | $37.43 | $12,468.65 |
| 2020-12-06 | $0.004855 | $0.01536 | $0.004850 | $0.009689 | $129.83 | $24,882.41 |
| 2020-12-07 | $0.009692 | $0.009725 | $0.004960 | $0.005029 | $161.48 | $12,914.55 |
| 2020-12-08 | $0.005028 | $0.009523 | $0.004912 | $0.009297 | $0 | $23,876.06 |
| 2020-12-09 | $0.009298 | $0.01469 | $0.009215 | $0.01465 | $410.63 | $37,612.06 |
| 2020-12-10 | $0.01464 | $0.01464 | $0.01272 | $0.01382 | $143.29 | $35,499.05 |
| 2020-12-11 | $0.01381 | $0.01382 | $0.007746 | $0.009946 | $30.56 | $25,543.66 |
| 2020-12-12 | $0.009941 | $0.01008 | $0.005730 | $0.005884 | $33.02 | $15,112.07 |
| 2020-12-13 | $0.005888 | $0.01188 | $0.005646 | $0.01180 | $23.59 | $30,296.12 |
| 2020-12-14 | $0.01179 | $0.01504 | $0.01165 | $0.01500 | $1.28 | $38,522.45 |
| 2020-12-15 | $0.01499 | $0.01519 | $0.01287 | $0.01374 | $179.96 | $35,291.89 |
| 2020-12-16 | $0.01374 | $0.01389 | $0.009999 | $0.009999 | $0.9999 | $25,679.62 |
| 2020-12-17 | $0.010000 | $0.01646 | $0.008949 | $0.009092 | $641.29 | $23,350.50 |
| 2020-12-18 | $0.009088 | $0.009099 | $0.008682 | $0.008962 | $0 | $23,015.23 |
| 2020-12-19 | $0.008966 | $0.009291 | $0.008852 | $0.009199 | $0 | $23,624.16 |
| 2020-12-20 | $0.009201 | $0.009295 | $0.008907 | $0.009031 | $0 | $23,194.56 |
| 2020-12-21 | $0.009016 | $0.009219 | $0.008508 | $0.008748 | $0 | $22,467.45 |
| 2020-12-22 | $0.008729 | $0.009102 | $0.008553 | $0.009097 | $0 | $23,363.64 |
| 2020-12-23 | $0.009097 | $0.009172 | $0.008593 | $0.008780 | $0 | $22,547.92 |
| 2020-12-24 | $0.008779 | $0.01228 | $0.008606 | $0.01223 | $70.06 | $31,403.69 |
| 2020-12-25 | $0.01223 | $0.01246 | $0.01179 | $0.01200 | $30.34 | $30,823.56 |
| 2020-12-26 | $0.01200 | $0.01200 | $0.01141 | $0.01176 | $0 | $30,197.40 |
| 2020-12-27 | $0.01176 | $0.01198 | $0.004666 | $0.004736 | $125.23 | $12,163.65 |
| 2020-12-28 | $0.004730 | $0.01060 | $0.004717 | $0.01049 | $0 | $26,940.02 |
| 2020-12-29 | $0.01049 | $0.01054 | $0.01017 | $0.01051 | $0 | $27,002.08 |
| 2020-12-30 | $0.01051 | $0.01076 | $0.01046 | $0.01074 | $0 | $27,587.01 |
| 2020-12-31 | $0.01074 | $0.01078 | $0.01053 | $0.01066 | $0 | $27,384.06 |