INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.08840 | $0.09575 | $0.08164 | $0.09164 | $263,781 | $192,541 |
| 2019-12-02 | $0.09164 | $0.1267 | $0.09164 | $0.1097 | $541,121 | $230,517 |
| 2019-12-03 | $0.1097 | $0.1142 | $0.09034 | $0.09226 | $122,289 | $142,461 |
| 2019-12-04 | $0.09227 | $0.09907 | $0.08928 | $0.09358 | $82,448.18 | $144,505 |
| 2019-12-05 | $0.09358 | $0.09701 | $0.08698 | $0.09092 | $78,702.70 | $140,397 |
| 2019-12-06 | $0.09026 | $0.09091 | $0.07917 | $0.08221 | $50,436.25 | $126,950 |
| 2019-12-07 | $0.08221 | $0.08542 | $0.07993 | $0.08207 | $48,737.91 | $126,735 |
| 2019-12-08 | $0.08207 | $0.08486 | $0.07279 | $0.07422 | $53,870.62 | $114,606 |
| 2019-12-09 | $0.07421 | $0.07816 | $0.07296 | $0.07431 | $42,679.67 | $114,745 |
| 2019-12-10 | $0.07431 | $0.07431 | $0.05418 | $0.05731 | $65,432.57 | $88,496.11 |
| 2019-12-11 | $0.05788 | $0.07679 | $0.05730 | $0.06237 | $96,370.52 | $97,808.02 |
| 2019-12-12 | $0.06244 | $0.06962 | $0.05988 | $0.06596 | $64,896.66 | $103,440 |
| 2019-12-13 | $0.06597 | $0.06797 | $0.06373 | $0.06577 | $27,706.94 | $103,132 |
| 2019-12-14 | $0.06577 | $0.06798 | $0.06083 | $0.06356 | $35,186.44 | $99,672.79 |
| 2019-12-15 | $0.06356 | $0.06404 | $0.05911 | $0.06085 | $23,479.80 | $95,426.49 |
| 2019-12-16 | $0.06085 | $0.06375 | $0.05089 | $0.05231 | $22,581.23 | $82,024.89 |
| 2019-12-17 | $0.05231 | $0.05858 | $0.04997 | $0.05077 | $33,759.47 | $79,620.19 |
| 2019-12-18 | $0.05077 | $0.05580 | $0.04645 | $0.05264 | $36,231.11 | $82,544.72 |
| 2019-12-19 | $0.05264 | $0.05479 | $0.04930 | $0.05149 | $18,562.13 | $80,747.83 |
| 2019-12-20 | $0.05149 | $0.05306 | $0.04997 | $0.05076 | $30,791.89 | $79,606.31 |
| 2019-12-21 | $0.05076 | $0.05076 | $0.04768 | $0.04990 | $18,918.96 | $78,258.98 |
| 2019-12-22 | $0.05005 | $0.05434 | $0.04904 | $0.05114 | $34,947.79 | $80,192.52 |
| 2019-12-23 | $0.05114 | $0.05550 | $0.05010 | $0.05230 | $37,701.67 | $82,016.12 |
| 2019-12-24 | $0.05230 | $0.05394 | $0.05056 | $0.05150 | $22,958.22 | $80,763.84 |
| 2019-12-25 | $0.05150 | $0.05264 | $0.05030 | $0.05050 | $12,871.08 | $79,189.42 |
| 2019-12-26 | $0.05050 | $0.05200 | $0.04943 | $0.04986 | $9,647.41 | $78,194.32 |
| 2019-12-27 | $0.04987 | $0.05166 | $0.04883 | $0.05087 | $8,266.90 | $79,779.29 |
| 2019-12-28 | $0.05087 | $0.05324 | $0.05084 | $0.05126 | $14,058.83 | $80,392.13 |
| 2019-12-29 | $0.05126 | $0.05148 | $0.04950 | $0.05037 | $8,884.63 | $78,988.19 |
| 2019-12-30 | $0.05037 | $0.05069 | $0.04811 | $0.04912 | $8,933.11 | $77,024.30 |
| 2019-12-31 | $0.04912 | $0.05053 | $0.04757 | $0.04797 | $5,052.48 | $75,229.63 |