INMAXCOIN INXC
Xếp hạng #?
15:46:04 08/01/2021
INMAXCOIN (INXC)
Không theo dõi
Lịch sử giá INMAXCOIN (INXC) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.03219 | $0.04405 | $0.03198 | $0.03578 | $2,074.27 | $0 |
| 2020-09-02 | $0.03578 | $0.03603 | $0.03498 | $0.03522 | $0 | $0 |
| 2020-09-03 | $0.03522 | $0.03522 | $0.03522 | $0.03522 | $0 | $0 |
| 2020-09-04 | $0.03522 | $0.03522 | $0.03522 | $0.03522 | $0 | $0 |
| 2020-09-05 | $0.03522 | $0.03522 | $0.01423 | $0.01440 | $1,448.53 | $0 |
| 2020-09-06 | $0.01442 | $0.02709 | $0.01431 | $0.01945 | $1,934.39 | $0 |
| 2020-09-07 | $0.01945 | $0.02662 | $0.01939 | $0.02325 | $1,556.32 | $0 |
| 2020-09-08 | $0.02328 | $0.02565 | $0.01644 | $0.02332 | $1,052.62 | $0 |
| 2020-09-09 | $0.02330 | $0.02607 | $0.01683 | $0.01967 | $283.98 | $0 |
| 2020-09-10 | $0.01967 | $0.02630 | $0.01783 | $0.02205 | $2,467.86 | $0 |
| 2020-09-11 | $0.02214 | $0.02515 | $0.02005 | $0.02173 | $3,236.24 | $0 |
| 2020-09-12 | $0.02170 | $0.02514 | $0.02020 | $0.02134 | $951.48 | $0 |
| 2020-09-13 | $0.02133 | $0.04733 | $0.02085 | $0.02665 | $3,782.41 | $0 |
| 2020-09-14 | $0.02657 | $0.04629 | $0.02205 | $0.02452 | $642.81 | $0 |
| 2020-09-15 | $0.02452 | $0.04115 | $0.02446 | $0.02918 | $1,980.15 | $0 |
| 2020-09-16 | $0.02918 | $0.03602 | $0.02238 | $0.02525 | $588.34 | $0 |
| 2020-09-17 | $0.02525 | $0.03594 | $0.02482 | $0.02765 | $507.25 | $0 |
| 2020-09-18 | $0.02763 | $0.03072 | $0.02351 | $0.02691 | $3,700.53 | $0 |
| 2020-09-19 | $0.02691 | $0.2085 | $0.02387 | $0.1111 | $15,917.78 | $0 |
| 2020-09-20 | $0.1118 | $0.1148 | $0.03204 | $0.03566 | $1,283.77 | $0 |
| 2020-09-21 | $0.03566 | $0.05956 | $0.03552 | $0.04560 | $194.32 | $0 |
| 2020-09-22 | $0.04545 | $0.05851 | $0.04148 | $0.05305 | $3,479.61 | $0 |
| 2020-09-23 | $0.05303 | $0.06623 | $0.04689 | $0.04817 | $1,613.68 | $0 |
| 2020-09-24 | $0.04817 | $0.05375 | $0.04640 | $0.05066 | $134.36 | $0 |
| 2020-09-25 | $0.05066 | $0.05578 | $0.03664 | $0.04402 | $3,023.63 | $0 |
| 2020-09-26 | $0.04402 | $0.05399 | $0.04269 | $0.04835 | $251.83 | $0 |
| 2020-09-27 | $0.04835 | $0.05549 | $0.03454 | $0.04325 | $3,327.93 | $0 |
| 2020-09-28 | $0.04325 | $0.04934 | $0.02690 | $0.03196 | $3,872.09 | $0 |
| 2020-09-29 | $0.03196 | $0.04401 | $0.03081 | $0.03166 | $679.01 | $0 |
| 2020-09-30 | $0.03166 | $0.03578 | $0.03097 | $0.03311 | $108.63 | $0 |