INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $1.12 | $1.21 | $1.07 | $1.12 | $56,142.89 | $3,794,964 |
| 2019-07-02 | $1.12 | $1.12 | $0.9911 | $1.03 | $36,012.15 | $3,500,883 |
| 2019-07-03 | $1.03 | $1.12 | $1.00 | $1.03 | $34,244.72 | $3,510,117 |
| 2019-07-04 | $1.03 | $1.05 | $0.9994 | $1.00 | $22,808.65 | $3,407,767 |
| 2019-07-05 | $1.00 | $1.00 | $0.8842 | $0.9451 | $46,995.01 | $3,206,854 |
| 2019-07-06 | $0.9438 | $0.9863 | $0.9215 | $0.9504 | $49,851.74 | $3,225,120 |
| 2019-07-07 | $0.9493 | $0.9668 | $0.9073 | $0.9302 | $33,287.60 | $3,156,433 |
| 2019-07-08 | $0.9303 | $0.9304 | $0.7798 | $0.8077 | $60,662.11 | $2,740,728 |
| 2019-07-09 | $0.8070 | $0.8678 | $0.7857 | $0.8108 | $56,618.86 | $2,751,246 |
| 2019-07-10 | $0.8108 | $0.8113 | $0.6769 | $0.7050 | $66,860.68 | $2,392,208 |
| 2019-07-11 | $0.7052 | $0.7080 | $0.6199 | $0.6350 | $28,498.63 | $2,154,595 |
| 2019-07-12 | $0.6350 | $0.6560 | $0.5704 | $0.5785 | $33,290.94 | $2,049,667 |
| 2019-07-13 | $0.5784 | $0.6219 | $0.5084 | $0.5267 | $80,907.31 | $1,866,256 |
| 2019-07-14 | $0.5267 | $0.5558 | $0.3995 | $0.4335 | $30,995.53 | $1,536,058 |
| 2019-07-15 | $0.4282 | $0.8552 | $0.3043 | $0.7037 | $271,156 | $2,493,499 |
| 2019-07-16 | $0.7037 | $0.7609 | $0.5754 | $0.5993 | $133,771 | $2,123,360 |
| 2019-07-17 | $0.5976 | $0.6767 | $0.5375 | $0.5850 | $74,597.17 | $2,072,933 |
| 2019-07-18 | $0.5850 | $0.5972 | $0.5402 | $0.5785 | $84,256.53 | $2,049,967 |
| 2019-07-19 | $0.5785 | $0.6618 | $0.5665 | $0.5822 | $113,155 | $2,131,389 |
| 2019-07-20 | $0.5822 | $0.5987 | $0.5758 | $0.5800 | $67,162.21 | $2,123,494 |
| 2019-07-21 | $0.5800 | $0.5801 | $0.5446 | $0.5453 | $47,093.92 | $1,996,401 |
| 2019-07-22 | $0.5517 | $0.5636 | $0.5210 | $0.5414 | $48,730.08 | $2,036,250 |
| 2019-07-23 | $0.5413 | $0.5737 | $0.5199 | $0.5301 | $35,777.46 | $1,993,604 |
| 2019-07-24 | $0.5301 | $0.5361 | $0.4673 | $0.5072 | $37,459.84 | $1,907,747 |
| 2019-07-25 | $0.5072 | $0.5386 | $0.5010 | $0.5072 | $43,988.57 | $1,907,751 |
| 2019-07-26 | $0.5072 | $0.5136 | $0.4904 | $0.4985 | $15,143.05 | $1,874,968 |
| 2019-07-27 | $0.4985 | $0.5048 | $0.4289 | $0.4478 | $40,916.48 | $1,684,171 |
| 2019-07-28 | $0.4478 | $0.4653 | $0.4285 | $0.4321 | $30,860.14 | $1,646,750 |
| 2019-07-29 | $0.4321 | $0.4669 | $0.4294 | $0.4367 | $25,571.96 | $1,664,166 |
| 2019-07-30 | $0.4367 | $0.4422 | $0.4261 | $0.4352 | $23,620.46 | $1,658,545 |
| 2019-07-31 | $0.4352 | $0.4389 | $0.4201 | $0.4223 | $24,582.96 | $1,609,285 |