INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.2042 | $0.2382 | $0.2040 | $0.2186 | $123,059 | $823,394 |
| 2019-09-02 | $0.2186 | $0.2251 | $0.2174 | $0.2218 | $40,564.27 | $838,368 |
| 2019-09-03 | $0.2218 | $0.2238 | $0.2046 | $0.2175 | $44,272.20 | $822,297 |
| 2019-09-04 | $0.2175 | $0.2179 | $0.2110 | $0.2126 | $14,254.52 | $803,813 |
| 2019-09-05 | $0.2126 | $0.2191 | $0.2118 | $0.2128 | $14,276.93 | $764,441 |
| 2019-09-06 | $0.2128 | $0.2295 | $0.2118 | $0.2217 | $61,756.32 | $796,422 |
| 2019-09-07 | $0.2217 | $0.2305 | $0.2204 | $0.2290 | $24,413.77 | $822,823 |
| 2019-09-08 | $0.2290 | $0.2291 | $0.2213 | $0.2213 | $6,195.69 | $795,025 |
| 2019-09-09 | $0.2213 | $0.2236 | $0.2198 | $0.2210 | $11,225.80 | $793,794 |
| 2019-09-10 | $0.2210 | $0.2212 | $0.1995 | $0.2101 | $44,557.91 | $754,655 |
| 2019-09-11 | $0.2101 | $0.2137 | $0.1989 | $0.1995 | $33,528.21 | $716,589 |
| 2019-09-12 | $0.1995 | $0.2008 | $0.1858 | $0.1909 | $74,280.43 | $725,153 |
| 2019-09-13 | $0.1909 | $0.1966 | $0.1482 | $0.1625 | $71,116.76 | $511,748 |
| 2019-09-14 | $0.1625 | $0.1681 | $0.1528 | $0.1625 | $38,029.16 | $511,758 |
| 2019-09-15 | $0.1625 | $0.1625 | $0.1504 | $0.1506 | $59,562.72 | $474,197 |
| 2019-09-16 | $0.1506 | $0.1559 | $0.1363 | $0.1403 | $29,894.01 | $441,898 |
| 2019-09-17 | $0.1403 | $0.1420 | $0.1314 | $0.1362 | $44,698.96 | $433,684 |
| 2019-09-18 | $0.1362 | $0.1773 | $0.1322 | $0.1505 | $120,366 | $479,460 |
| 2019-09-19 | $0.1505 | $0.1661 | $0.1489 | $0.1521 | $65,190.37 | $484,589 |
| 2019-09-20 | $0.1522 | $0.1524 | $0.1333 | $0.1416 | $30,908.45 | $451,148 |
| 2019-09-21 | $0.1416 | $0.1416 | $0.1345 | $0.1348 | $18,170.33 | $435,862 |
| 2019-09-22 | $0.1348 | $0.1388 | $0.1326 | $0.1338 | $23,674.46 | $357,483 |
| 2019-09-23 | $0.1338 | $0.1363 | $0.1332 | $0.1339 | $11,413.15 | $357,732 |
| 2019-09-24 | $0.1339 | $0.1339 | $0.1099 | $0.1133 | $24,893.51 | $303,313 |
| 2019-09-25 | $0.1133 | $0.1133 | $0.1061 | $0.1076 | $15,394.72 | $287,949 |
| 2019-09-26 | $0.1076 | $0.1340 | $0.1059 | $0.1138 | $51,593.01 | $304,711 |
| 2019-09-27 | $0.1138 | $0.1267 | $0.1127 | $0.1165 | $27,711.77 | $311,715 |
| 2019-09-28 | $0.1165 | $0.1199 | $0.1144 | $0.1154 | $14,658.61 | $308,896 |
| 2019-09-29 | $0.1154 | $0.1162 | $0.1130 | $0.1146 | $5,818.26 | $306,792 |
| 2019-09-30 | $0.1146 | $0.1324 | $0.1128 | $0.1152 | $23,646.21 | $308,231 |