INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.1152 | $0.1231 | $0.1143 | $0.1177 | $22,508.95 | $315,089 |
| 2019-10-02 | $0.1177 | $0.1284 | $0.1134 | $0.1212 | $37,670.00 | $324,530 |
| 2019-10-03 | $0.1213 | $0.1213 | $0.1146 | $0.1172 | $9,002.75 | $313,683 |
| 2019-10-04 | $0.1172 | $0.1173 | $0.1132 | $0.1158 | $11,849.41 | $309,956 |
| 2019-10-05 | $0.1158 | $0.1164 | $0.1136 | $0.1148 | $6,178.27 | $307,330 |
| 2019-10-06 | $0.1148 | $0.1205 | $0.1078 | $0.1091 | $25,976.09 | $291,993 |
| 2019-10-07 | $0.1091 | $0.1162 | $0.1086 | $0.1113 | $9,008.21 | $298,034 |
| 2019-10-08 | $0.1113 | $0.1159 | $0.1109 | $0.1140 | $15,190.55 | $305,103 |
| 2019-10-09 | $0.1140 | $0.1142 | $0.1060 | $0.1115 | $20,136.03 | $300,175 |
| 2019-10-10 | $0.1115 | $0.1115 | $0.1065 | $0.1076 | $22,862.98 | $289,539 |
| 2019-10-11 | $0.1076 | $0.1083 | $0.1041 | $0.1065 | $19,823.16 | $286,662 |
| 2019-10-12 | $0.1065 | $0.1074 | $0.1062 | $0.1068 | $6,753.94 | $287,382 |
| 2019-10-13 | $0.1067 | $0.1069 | $0.1028 | $0.1036 | $14,642.78 | $278,863 |
| 2019-10-14 | $0.1036 | $0.1045 | $0.1027 | $0.1031 | $2,912.16 | $277,634 |
| 2019-10-15 | $0.1031 | $0.1040 | $0.09885 | $0.09919 | $9,659.58 | $267,027 |
| 2019-10-16 | $0.09919 | $0.1032 | $0.08662 | $0.09836 | $14,655.19 | $271,164 |
| 2019-10-17 | $0.09835 | $0.09835 | $0.07282 | $0.08929 | $9,751.37 | $297,956 |
| 2019-10-18 | $0.08928 | $0.08935 | $0.07892 | $0.08357 | $7,789.49 | $345,741 |
| 2019-10-19 | $0.08357 | $0.08449 | $0.07784 | $0.07940 | $6,799.65 | $328,474 |
| 2019-10-20 | $0.07940 | $0.08188 | $0.07105 | $0.07289 | $14,705.69 | $301,558 |
| 2019-10-21 | $0.07290 | $0.07516 | $0.06869 | $0.07221 | $50,731.76 | $181,692 |
| 2019-10-22 | $0.07221 | $0.07843 | $0.07171 | $0.07171 | $20,914.53 | $180,446 |
| 2019-10-23 | $0.07172 | $0.07299 | $0.06435 | $0.06644 | $11,486.92 | $167,180 |
| 2019-10-24 | $0.06644 | $0.07025 | $0.06474 | $0.06707 | $2,243.47 | $168,766 |
| 2019-10-25 | $0.06707 | $0.07396 | $0.06585 | $0.07127 | $6,781.25 | $179,331 |
| 2019-10-26 | $0.07127 | $0.07911 | $0.06849 | $0.07122 | $10,547.51 | $179,201 |
| 2019-10-27 | $0.07122 | $0.07333 | $0.06874 | $0.07130 | $11,465.60 | $179,406 |
| 2019-10-28 | $0.07130 | $0.07495 | $0.06755 | $0.06909 | $23,191.14 | $173,843 |
| 2019-10-29 | $0.06910 | $0.07027 | $0.06686 | $0.06779 | $11,008.03 | $170,581 |
| 2019-10-30 | $0.06779 | $0.06860 | $0.06446 | $0.06576 | $4,559.54 | $165,469 |
| 2019-10-31 | $0.06576 | $0.06722 | $0.06398 | $0.06722 | $4,611.26 | $169,136 |