INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $12.92 | $12.97 | $10.54 | $12.33 | $188,154 | $0 |
| 2019-03-02 | $12.31 | $12.36 | $11.48 | $12.21 | $146,290 | $0 |
| 2019-03-03 | $12.21 | $12.94 | $8.75 | $9.59 | $62,246.57 | $0 |
| 2019-03-04 | $9.59 | $12.54 | $9.17 | $12.43 | $136,831 | $0 |
| 2019-03-05 | $12.43 | $12.86 | $12.15 | $12.81 | $130,739 | $0 |
| 2019-03-06 | $12.80 | $12.91 | $11.72 | $12.84 | $130,432 | $0 |
| 2019-03-07 | $12.84 | $13.92 | $12.69 | $13.21 | $140,473 | $0 |
| 2019-03-08 | $13.23 | $13.33 | $12.35 | $12.76 | $139,223 | $0 |
| 2019-03-09 | $12.75 | $12.98 | $12.57 | $12.89 | $126,861 | $0 |
| 2019-03-10 | $12.90 | $12.94 | $9.10 | $11.86 | $131,615 | $0 |
| 2019-03-11 | $11.87 | $11.92 | $9.80 | $9.89 | $124,459 | $0 |
| 2019-03-12 | $9.90 | $11.36 | $9.84 | $10.13 | $133,226 | $0 |
| 2019-03-13 | $10.09 | $10.34 | $9.83 | $10.20 | $132,254 | $0 |
| 2019-03-14 | $10.20 | $13.14 | $10.20 | $11.36 | $90,086.75 | $0 |
| 2019-03-15 | $11.35 | $11.89 | $11.34 | $11.84 | $119,765 | $0 |
| 2019-03-16 | $11.84 | $13.58 | $7.32 | $13.41 | $110,418 | $0 |
| 2019-03-17 | $13.41 | $13.55 | $13.26 | $13.44 | $104,898 | $0 |
| 2019-03-18 | $13.45 | $13.57 | $11.37 | $11.69 | $26,707.51 | $0 |
| 2019-03-19 | $11.69 | $11.96 | $11.39 | $11.86 | $13,014.23 | $0 |
| 2019-03-20 | $11.86 | $11.87 | $11.16 | $11.62 | $8,970.04 | $0 |
| 2019-03-21 | $11.63 | $11.63 | $9.62 | $9.91 | $11,977.22 | $0 |
| 2019-03-22 | $9.90 | $10.79 | $9.62 | $9.90 | $8,150.96 | $0 |
| 2019-03-23 | $9.89 | $10.31 | $9.60 | $9.89 | $5,164.62 | $0 |
| 2019-03-24 | $9.90 | $11.93 | $9.61 | $11.91 | $32,737.86 | $0 |
| 2019-03-25 | $11.92 | $12.17 | $10.46 | $10.49 | $17,010.07 | $0 |
| 2019-03-26 | $10.49 | $12.04 | $9.92 | $12.04 | $20,739.12 | $0 |
| 2019-03-27 | $12.05 | $12.25 | $9.79 | $9.87 | $4,922.30 | $0 |
| 2019-03-28 | $9.87 | $10.59 | $9.82 | $10.24 | $5,287.75 | $0 |
| 2019-03-29 | $10.25 | $10.48 | $9.79 | $10.48 | $9,590.98 | $0 |
| 2019-03-30 | $10.49 | $10.62 | $8.52 | $9.17 | $8,816.54 | $0 |
| 2019-03-31 | $9.17 | $9.64 | $8.35 | $8.96 | $25,350.56 | $0 |