INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.01066 | $0.01077 | $0.01054 | $0.01064 | $0 | $27,322.73 |
| 2021-01-02 | $0.01064 | $0.01124 | $0.01055 | $0.01109 | $0 | $28,484.09 |
| 2021-01-03 | $0.01109 | $0.01143 | $0.005861 | $0.005960 | $208.49 | $15,306.75 |
| 2021-01-04 | $0.005945 | $0.01073 | $0.005813 | $0.009394 | $0 | $24,125.50 |
| 2021-01-05 | $0.009396 | $0.01309 | $0.009396 | $0.01305 | $223.68 | $33,514.56 |
| 2021-01-06 | $0.01305 | $0.02138 | $0.01305 | $0.01385 | $450.80 | $35,562.35 |
| 2021-01-07 | $0.01383 | $0.01390 | $0.01182 | $0.01214 | $205.81 | $31,186.93 |
| 2021-01-08 | $0.01214 | $0.01396 | $0.01076 | $0.01225 | $1.63 | $31,459.53 |
| 2021-01-09 | $0.01224 | $0.01304 | $0.01182 | $0.01281 | $67.98 | $32,906.93 |
| 2021-01-10 | $0.01281 | $0.01388 | $0.01257 | $0.01345 | $0 | $34,554.01 |
| 2021-01-11 | $0.01345 | $0.01345 | $0.01125 | $0.01249 | $0 | $32,065.07 |
| 2021-01-12 | $0.01250 | $0.01283 | $0.01184 | $0.01211 | $0 | $31,094.83 |
| 2021-01-13 | $0.01211 | $0.01504 | $0.01177 | $0.01493 | $2.05 | $38,338.74 |
| 2021-01-14 | $0.01492 | $0.01548 | $0.008290 | $0.008525 | $203.89 | $21,893.69 |
| 2021-01-15 | $0.008525 | $0.01173 | $0.007668 | $0.01172 | $4.04 | $30,097.29 |
| 2021-01-16 | $0.01172 | $0.01311 | $0.01158 | $0.01285 | $0 | $32,996.60 |
| 2021-01-17 | $0.01284 | $0.01298 | $0.01253 | $0.01282 | $0 | $32,923.39 |
| 2021-01-18 | $0.01281 | $0.01296 | $0.01262 | $0.01295 | $0 | $33,263.10 |
| 2021-01-19 | $0.01295 | $0.01360 | $0.01294 | $0.01332 | $0 | $34,200.03 |
| 2021-01-20 | $0.01332 | $0.01343 | $0.01275 | $0.01331 | $0 | $34,189.92 |
| 2021-01-21 | $0.01331 | $0.01331 | $0.01205 | $0.01216 | $0 | $31,235.23 |
| 2021-01-22 | $0.01216 | $0.01284 | $0.01181 | $0.01267 | $0 | $32,548.20 |
| 2021-01-23 | $0.01268 | $0.01280 | $0.009607 | $0.009841 | $2.20 | $25,272.24 |
| 2021-01-24 | $0.009845 | $0.01224 | $0.009802 | $0.01223 | $0 | $31,414.99 |
| 2021-01-25 | $0.01223 | $0.01247 | $0.01198 | $0.01204 | $0 | $30,916.42 |
| 2021-01-26 | $0.01204 | $0.01220 | $0.01179 | $0.01214 | $0 | $31,187.79 |
| 2021-01-27 | $0.01215 | $0.01218 | $0.01159 | $0.01175 | $0 | $30,181.71 |
| 2021-01-28 | $0.01176 | $0.01222 | $0.01166 | $0.01214 | $0 | $31,175.36 |
| 2021-01-29 | $0.01214 | $0.01268 | $0.01196 | $0.01231 | $0 | $31,623.62 |
| 2021-01-30 | $0.01231 | $0.01346 | $0.005646 | $0.01329 | $4.71 | $34,136.74 |
| 2021-01-31 | $0.01330 | $0.01448 | $0.01269 | $0.01446 | $0 | $37,137.95 |