INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $8.96 | $9.40 | $8.39 | $8.94 | $2,780.53 | $0 |
| 2019-04-02 | $8.94 | $9.83 | $6.90 | $9.75 | $7,085.57 | $0 |
| 2019-04-03 | $9.75 | $10.04 | $5.84 | $7.97 | $31,626.49 | $0 |
| 2019-04-04 | $7.98 | $9.25 | $6.68 | $8.90 | $7,755.76 | $0 |
| 2019-04-05 | $8.90 | $9.63 | $7.84 | $9.00 | $7,116.73 | $0 |
| 2019-04-06 | $9.00 | $9.34 | $7.63 | $7.69 | $10,433.01 | $0 |
| 2019-04-07 | $7.69 | $8.82 | $6.67 | $7.60 | $4,464.66 | $0 |
| 2019-04-08 | $7.61 | $8.99 | $6.94 | $7.16 | $5,982.50 | $0 |
| 2019-04-09 | $7.16 | $9.68 | $6.80 | $7.58 | $29,199.37 | $0 |
| 2019-04-10 | $7.58 | $8.11 | $6.93 | $7.15 | $25,715.11 | $0 |
| 2019-04-11 | $7.15 | $7.22 | $6.48 | $6.71 | $16,656.21 | $0 |
| 2019-04-12 | $6.66 | $7.44 | $6.43 | $6.58 | $17,291.33 | $0 |
| 2019-04-13 | $6.63 | $7.74 | $5.91 | $7.21 | $34,814.61 | $0 |
| 2019-04-14 | $7.21 | $9.77 | $7.09 | $7.96 | $57,710.84 | $0 |
| 2019-04-15 | $7.96 | $8.00 | $5.87 | $5.93 | $27,553.70 | $0 |
| 2019-04-16 | $5.94 | $6.79 | $5.53 | $5.53 | $21,535.77 | $0 |
| 2019-04-17 | $5.53 | $5.98 | $5.42 | $5.71 | $8,102.47 | $0 |
| 2019-04-18 | $5.72 | $6.76 | $5.33 | $5.53 | $27,000.33 | $0 |
| 2019-04-19 | $5.53 | $5.72 | $2.46 | $4.72 | $39,457.55 | $0 |
| 2019-04-20 | $4.72 | $5.15 | $3.87 | $4.98 | $9,927.53 | $0 |
| 2019-04-21 | $4.98 | $5.42 | $4.68 | $4.82 | $10,326.16 | $0 |
| 2019-04-22 | $4.86 | $5.04 | $4.64 | $4.84 | $11,810.27 | $0 |
| 2019-04-23 | $4.84 | $7.10 | $4.62 | $7.07 | $39,927.44 | $0 |
| 2019-04-24 | $7.07 | $7.07 | $4.63 | $5.08 | $24,235.94 | $0 |
| 2019-04-25 | $5.08 | $101.48 | $4.87 | $10.95 | $28,396.54 | $0 |
| 2019-04-26 | $10.96 | $10.97 | $7.87 | $9.38 | $211,214 | $0 |
| 2019-04-27 | $9.38 | $9.38 | $8.19 | $8.80 | $83,314.51 | $0 |
| 2019-04-28 | $8.80 | $9.85 | $8.28 | $8.54 | $160,177 | $0 |
| 2019-04-29 | $8.54 | $9.00 | $7.13 | $7.13 | $168,747 | $0 |
| 2019-04-30 | $7.13 | $7.57 | $6.07 | $6.97 | $259,936 | $0 |