INMAXCOIN INXC
Xếp hạng #?
15:46:04 08/01/2021
INMAXCOIN (INXC)
Không theo dõi
Lịch sử giá INMAXCOIN (INXC) 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 | $0.03595 | $0.04687 | $0.03582 | $0.03805 | $1,414.39 | $0 |
| 2020-11-02 | $0.03805 | $0.04653 | $0.03636 | $0.04061 | $305.04 | $0 |
| 2020-11-03 | $0.04061 | $0.04589 | $0.03527 | $0.03760 | $111.07 | $0 |
| 2020-11-04 | $0.03760 | $0.04358 | $0.03600 | $0.04222 | $1,914.00 | $0 |
| 2020-11-05 | $0.04222 | $0.04288 | $0.04012 | $0.04224 | $108.94 | $0 |
| 2020-11-06 | $0.04223 | $0.04578 | $0.03945 | $0.04229 | $2,327.27 | $0 |
| 2020-11-07 | $0.04229 | $0.04608 | $0.04113 | $0.04183 | $99.40 | $0 |
| 2020-11-08 | $0.04183 | $0.04440 | $0.03966 | $0.04399 | $1,368.46 | $0 |
| 2020-11-09 | $0.04399 | $0.04436 | $0.03937 | $0.04131 | $132.62 | $0 |
| 2020-11-10 | $0.04131 | $0.04401 | $0.04088 | $0.04272 | $125.27 | $0 |
| 2020-11-11 | $0.04272 | $0.04498 | $0.04181 | $0.04352 | $126.95 | $0 |
| 2020-11-12 | $0.04352 | $0.04548 | $0.04090 | $0.04149 | $137.49 | $0 |
| 2020-11-13 | $0.04149 | $0.04265 | $0.02378 | $0.02895 | $895.98 | $0 |
| 2020-11-14 | $0.02895 | $0.04445 | $0.02380 | $0.02991 | $857.52 | $0 |
| 2020-11-15 | $0.02991 | $0.04193 | $0.02421 | $0.02775 | $1,288.52 | $0 |
| 2020-11-16 | $0.02775 | $0.04487 | $0.02467 | $0.02897 | $741.24 | $0 |
| 2020-11-17 | $0.03112 | $0.03870 | $0.02580 | $0.02882 | $152.65 | $0 |
| 2020-11-18 | $0.02882 | $0.04067 | $0.02418 | $0.02877 | $414.65 | $0 |
| 2020-11-19 | $0.02877 | $0.02884 | $0.02422 | $0.02641 | $0 | $0 |
| 2020-11-20 | $0.02641 | $0.02876 | $0.02641 | $0.02855 | $0 | $0 |
| 2020-11-21 | $0.02855 | $0.03081 | $0.02824 | $0.03077 | $0 | $0 |
| 2020-11-22 | $0.03077 | $0.03244 | $0.02881 | $0.03125 | $0 | $0 |
| 2020-11-23 | $0.03125 | $0.03416 | $0.03087 | $0.03403 | $0 | $0 |
| 2020-11-24 | $0.03408 | $0.03479 | $0.03325 | $0.03381 | $0 | $0 |
| 2020-11-25 | $0.03382 | $0.03389 | $0.03134 | $0.03197 | $0 | $0 |
| 2020-11-26 | $0.03196 | $0.03224 | $0.02719 | $0.02904 | $0 | $0 |
| 2020-11-27 | $0.02905 | $0.02972 | $0.02785 | $0.02898 | $0 | $0 |
| 2020-11-28 | $0.02898 | $0.03069 | $0.02846 | $0.03015 | $0 | $0 |
| 2020-11-29 | $0.03014 | $0.03229 | $0.02979 | $0.03224 | $0 | $0 |
| 2020-11-30 | $0.03224 | $0.03445 | $0.03201 | $0.03442 | $0 | $0 |