INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.01446 | $0.01464 | $0.01294 | $0.01307 | $44.80 | $33,560.99 |
| 2021-02-02 | $0.01308 | $0.01514 | $0.005301 | $0.005433 | $4.43 | $13,953.40 |
| 2021-02-03 | $0.005435 | $0.01301 | $0.005423 | $0.01301 | $0 | $33,413.78 |
| 2021-02-04 | $0.01301 | $0.01312 | $0.01269 | $0.01281 | $0 | $32,894.65 |
| 2021-02-05 | $0.01281 | $0.01330 | $0.01280 | $0.01319 | $0 | $33,870.46 |
| 2021-02-06 | $0.01319 | $0.01330 | $0.01305 | $0.01315 | $0 | $33,771.04 |
| 2021-02-07 | $0.01315 | $0.01318 | $0.004522 | $0.005191 | $191.85 | $13,330.38 |
| 2021-02-08 | $0.005191 | $0.005931 | $0.005076 | $0.005931 | $0 | $15,231.57 |
| 2021-02-09 | $0.005933 | $0.005992 | $0.0009208 | $0.001178 | $143.38 | $3,024.39 |
| 2021-02-10 | $0.001178 | $0.002305 | $0.0006209 | $0.0008792 | $1,593.37 | $2,257.97 |
| 2021-02-11 | $0.0008791 | $0.03384 | $0.0005503 | $0.03347 | $9,732.06 | $85,955.71 |
| 2021-02-12 | $0.03348 | $0.03448 | $0.006803 | $0.02487 | $0 | $63,880.66 |
| 2021-02-13 | $0.02487 | $0.02512 | $0.02414 | $0.02459 | $0 | $63,146.47 |
| 2021-02-14 | $0.02459 | $0.02533 | $0.02456 | $0.02492 | $0 | $63,999.75 |
| 2021-02-15 | $0.02492 | $0.02509 | $0.02361 | $0.02456 | $0 | $63,070.93 |
| 2021-02-16 | $0.02457 | $0.02539 | $0.02422 | $0.02488 | $0 | $63,908.13 |
| 2021-02-17 | $0.02488 | $0.02610 | $0.02461 | $0.02601 | $0 | $66,798.12 |
| 2021-02-18 | $0.02601 | $0.02664 | $0.02597 | $0.02646 | $0 | $67,947.79 |
| 2021-02-19 | $0.02645 | $0.02767 | $0.02604 | $0.02761 | $0 | $70,897.55 |
| 2021-02-20 | $0.02760 | $0.02843 | $0.02650 | $0.02740 | $0 | $70,372.24 |
| 2021-02-21 | $0.02740 | $0.02828 | $0.02713 | $0.02785 | $0 | $71,524.08 |
| 2021-02-22 | $0.02785 | $0.02785 | $0.02358 | $0.02610 | $0 | $67,027.71 |
| 2021-02-23 | $0.02609 | $0.02609 | $0.02151 | $0.02348 | $0 | $60,290.45 |
| 2021-02-24 | $0.02349 | $0.02493 | $0.02273 | $0.02401 | $0 | $61,659.03 |
| 2021-02-25 | $0.02404 | $0.02485 | $0.02243 | $0.02260 | $0 | $58,034.74 |
| 2021-02-26 | $0.02250 | $0.02331 | $0.02143 | $0.02208 | $0 | $56,709.09 |
| 2021-02-27 | $0.02212 | $0.02307 | $0.01634 | $0.01662 | $0 | $42,679.34 |
| 2021-02-28 | $0.01658 | $0.01666 | $0.01510 | $0.01616 | $0 | $41,500.99 |