INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.4214 | $0.4256 | $0.3869 | $0.3973 | $25,116.26 | $1,534,012 |
| 2019-08-02 | $0.3973 | $0.4002 | $0.3794 | $0.3796 | $20,428.04 | $1,465,565 |
| 2019-08-03 | $0.3822 | $0.3836 | $0.3512 | $0.3562 | $51,653.15 | $1,517,649 |
| 2019-08-04 | $0.3562 | $0.3603 | $0.3127 | $0.3418 | $55,804.79 | $1,477,428 |
| 2019-08-05 | $0.3418 | $0.3426 | $0.3189 | $0.3300 | $33,586.69 | $1,329,808 |
| 2019-08-06 | $0.3300 | $0.3300 | $0.2874 | $0.2884 | $27,703.94 | $1,162,308 |
| 2019-08-07 | $0.2884 | $0.3168 | $0.2873 | $0.2880 | $56,311.90 | $1,160,551 |
| 2019-08-08 | $0.2880 | $0.3132 | $0.2629 | $0.2639 | $46,305.97 | $1,076,879 |
| 2019-08-09 | $0.2629 | $0.3493 | $0.2422 | $0.3452 | $55,044.50 | $1,408,276 |
| 2019-08-10 | $0.3452 | $0.4085 | $0.2639 | $0.2960 | $237,240 | $1,207,724 |
| 2019-08-11 | $0.2960 | $0.3069 | $0.2680 | $0.2801 | $53,417.73 | $1,142,805 |
| 2019-08-12 | $0.2801 | $0.2886 | $0.2628 | $0.2754 | $46,403.11 | $1,324,395 |
| 2019-08-13 | $0.2754 | $0.2761 | $0.2451 | $0.2467 | $41,648.17 | $1,164,469 |
| 2019-08-14 | $0.2467 | $0.2508 | $0.2387 | $0.2421 | $32,767.20 | $1,142,757 |
| 2019-08-15 | $0.2421 | $0.2577 | $0.1963 | $0.2090 | $71,301.17 | $867,286 |
| 2019-08-16 | $0.2090 | $0.2268 | $0.2058 | $0.2104 | $25,441.37 | $872,952 |
| 2019-08-17 | $0.2104 | $0.2144 | $0.2039 | $0.2067 | $17,942.05 | $857,940 |
| 2019-08-18 | $0.2067 | $0.2317 | $0.2053 | $0.2286 | $41,184.92 | $948,647 |
| 2019-08-19 | $0.2284 | $0.2925 | $0.2239 | $0.2301 | $157,578 | $954,892 |
| 2019-08-20 | $0.2301 | $0.2620 | $0.2264 | $0.2312 | $102,596 | $994,340 |
| 2019-08-21 | $0.2312 | $0.2398 | $0.2214 | $0.2245 | $23,543.18 | $887,173 |
| 2019-08-22 | $0.2245 | $0.2276 | $0.2156 | $0.2206 | $21,059.00 | $871,841 |
| 2019-08-23 | $0.2206 | $0.2247 | $0.2139 | $0.2177 | $23,840.52 | $860,543 |
| 2019-08-24 | $0.2177 | $0.2250 | $0.2065 | $0.2114 | $35,183.97 | $840,467 |
| 2019-08-25 | $0.2114 | $0.2177 | $0.2088 | $0.2128 | $12,112.79 | $845,840 |
| 2019-08-26 | $0.2128 | $0.2138 | $0.2059 | $0.2096 | $11,378.03 | $833,178 |
| 2019-08-27 | $0.2096 | $0.2108 | $0.2034 | $0.2073 | $9,920.24 | $823,887 |
| 2019-08-28 | $0.2073 | $0.2079 | $0.2033 | $0.2036 | $21,432.53 | $765,955 |
| 2019-08-29 | $0.2036 | $0.2036 | $0.1879 | $0.1914 | $19,392.98 | $720,154 |
| 2019-08-30 | $0.1914 | $0.1938 | $0.1760 | $0.1800 | $15,735.40 | $677,412 |
| 2019-08-31 | $0.1800 | $0.2311 | $0.1786 | $0.2042 | $107,530 | $769,099 |