INMAX INX
Xếp hạng #?
21:17:06 24/03/2021
INMAX (INX)
Không theo dõi
Lịch sử giá INMAX (INX) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.03232 | $0.03286 | $0.03190 | $0.03197 | $1,461.70 | $50,139.16 |
| 2020-08-02 | $0.03197 | $0.03639 | $0.03163 | $0.03178 | $20,644.42 | $49,833.61 |
| 2020-08-03 | $0.03178 | $0.03503 | $0.03166 | $0.03233 | $9,480.47 | $50,698.25 |
| 2020-08-04 | $0.03232 | $0.03292 | $0.03159 | $0.03238 | $2,832.14 | $50,779.29 |
| 2020-08-05 | $0.03238 | $0.03304 | $0.03190 | $0.03233 | $814.26 | $50,696.90 |
| 2020-08-06 | $0.03233 | $0.03291 | $0.03220 | $0.03245 | $2,489.53 | $50,887.41 |
| 2020-08-07 | $0.03245 | $0.03595 | $0.03202 | $0.03262 | $24,128.88 | $51,157.09 |
| 2020-08-08 | $0.03262 | $0.03357 | $0.03194 | $0.03235 | $8,209.99 | $50,730.40 |
| 2020-08-09 | $0.03235 | $0.03235 | $0.03181 | $0.03203 | $3,320.51 | $50,223.42 |
| 2020-08-10 | $0.03203 | $0.03248 | $0.03169 | $0.03211 | $3,345.32 | $50,352.53 |
| 2020-08-11 | $0.03210 | $0.03858 | $0.03197 | $0.03356 | $44,381.02 | $52,630.24 |
| 2020-08-12 | $0.03356 | $0.03383 | $0.03213 | $0.03257 | $6,687.26 | $51,081.46 |
| 2020-08-13 | $0.03257 | $0.03363 | $0.03232 | $0.03327 | $8,276.52 | $52,176.01 |
| 2020-08-14 | $0.03327 | $0.03682 | $0.03290 | $0.03493 | $19,584.75 | $54,769.98 |
| 2020-08-15 | $0.03493 | $0.03687 | $0.03245 | $0.03439 | $19,694.34 | $53,928.99 |
| 2020-08-16 | $0.03439 | $0.03680 | $0.03379 | $0.03555 | $9,606.73 | $55,742.15 |
| 2020-08-17 | $0.03555 | $0.03628 | $0.03236 | $0.03426 | $21,880.77 | $53,725.37 |
| 2020-08-18 | $0.03426 | $0.03503 | $0.03334 | $0.03449 | $4,245.60 | $54,086.74 |
| 2020-08-19 | $0.03450 | $0.03450 | $0.03247 | $0.03264 | $3,836.99 | $51,190.69 |
| 2020-08-20 | $0.03264 | $0.03360 | $0.03207 | $0.03292 | $1,990.71 | $51,623.91 |
| 2020-08-21 | $0.03394 | $0.03413 | $0.03299 | $0.03319 | $4,760.38 | $52,045.27 |
| 2020-08-22 | $0.03319 | $0.03353 | $0.03197 | $0.03339 | $3,365.67 | $52,363.91 |
| 2020-08-23 | $0.03339 | $0.03339 | $0.02483 | $0.02518 | $320.63 | $39,480.44 |
| 2020-08-24 | $0.02518 | $0.03440 | $0.02517 | $0.03343 | $3,642.17 | $52,421.36 |
| 2020-08-25 | $0.03343 | $0.03427 | $0.03340 | $0.03362 | $1,496.42 | $52,727.96 |
| 2020-08-26 | $0.03363 | $0.03394 | $0.03316 | $0.03361 | $712.73 | $52,699.27 |
| 2020-08-27 | $0.03361 | $0.03373 | $0.03198 | $0.03341 | $4,151.09 | $85,801.50 |
| 2020-08-28 | $0.03341 | $0.03377 | $0.03245 | $0.03365 | $654.50 | $86,423.88 |
| 2020-08-29 | $0.03365 | $0.03434 | $0.03310 | $0.03372 | $1,632.54 | $86,593.20 |
| 2020-08-30 | $0.03372 | $0.04616 | $0.03261 | $0.03348 | $64,827.26 | $85,982.91 |
| 2020-08-31 | $0.03348 | $0.03551 | $0.03286 | $0.03300 | $13,460.58 | $84,754.63 |