Ifoods Chain IFOOD
Xếp hạng #?
20:20:05 18/01/2021
Ifoods Chain (IFOOD)
Không theo dõi
Lịch sử giá Ifoods Chain (IFOOD) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002386 | $0.002873 | $0.002359 | $0.002552 | $28,361.90 | $6,379,575 |
| 2018-11-02 | $0.002552 | $0.002554 | $0.002424 | $0.002424 | $27,599.30 | $6,059,900 |
| 2018-11-03 | $0.002424 | $0.002532 | $0.002198 | $0.002244 | $24,500.40 | $5,610,275 |
| 2018-11-04 | $0.002244 | $0.002304 | $0.002136 | $0.002304 | $822.70 | $5,760,200 |
| 2018-11-05 | $0.002309 | $0.002636 | $0.002293 | $0.002470 | $26,051.50 | $6,174,900 |
| 2018-11-06 | $0.002467 | $0.002563 | $0.002304 | $0.002434 | $25,844.50 | $6,081,325 |
| 2018-11-07 | $0.002441 | $0.002630 | $0.002343 | $0.002578 | $28,029.50 | $6,445,400 |
| 2018-11-08 | $0.002577 | $0.002591 | $0.001962 | $0.002344 | $21,064.00 | $5,859,950 |
| 2018-11-09 | $0.002344 | $0.002498 | $0.002308 | $0.002449 | $25,805.20 | $6,122,850 |
| 2018-11-10 | $0.002447 | $0.002479 | $0.002234 | $0.002410 | $23,258.20 | $6,025,350 |
| 2018-11-11 | $0.002407 | $0.002450 | $0.002127 | $0.002425 | $22,392.30 | $6,061,400 |
| 2018-11-12 | $0.002427 | $0.002451 | $0.001936 | $0.002101 | $23,163.50 | $5,252,275 |
| 2018-11-13 | $0.002101 | $0.002299 | $0.001928 | $0.002228 | $25,106.30 | $5,570,175 |
| 2018-11-14 | $0.002230 | $0.002230 | $0.001672 | $0.001773 | $18,264.40 | $4,432,575 |
| 2018-11-15 | $0.001780 | $0.001815 | $0.001659 | $0.001803 | $19,970.30 | $4,507,850 |
| 2018-11-16 | $0.001808 | $0.001810 | $0.001584 | $0.001717 | $22,747.50 | $4,292,725 |
| 2018-11-17 | $0.001715 | $0.001873 | $0.001573 | $0.001721 | $24,460.80 | $4,302,100 |
| 2018-11-18 | $0.001720 | $0.001762 | $0.001601 | $0.001750 | $27,652.90 | $4,374,825 |
| 2018-11-19 | $0.001753 | $0.001753 | $0.001412 | $0.001435 | $20,880.70 | $3,587,600 |
| 2018-11-20 | $0.001426 | $0.001445 | $0.001132 | $0.001171 | $16,119.90 | $2,927,800 |
| 2018-11-21 | $0.001176 | $0.001214 | $0.0009659 | $0.001192 | $17,048.90 | $2,980,500 |
| 2018-11-22 | $0.001189 | $0.001197 | $0.0009433 | $0.001084 | $14,572.00 | $2,709,625 |
| 2018-11-23 | $0.001073 | $0.001080 | $0.0007309 | $0.0008997 | $13,137.20 | $2,249,177 |
| 2018-11-24 | $0.0008990 | $0.0009399 | $0.0006673 | $0.0006675 | $9,494.33 | $1,668,650 |
| 2018-11-25 | $0.0006655 | $0.001061 | $0.0004873 | $0.0008525 | $14,161.20 | $2,131,175 |
| 2018-11-26 | $0.0008725 | $0.001050 | $0.0005471 | $0.0006497 | $10,094.30 | $1,624,167 |
| 2018-11-27 | $0.0006488 | $0.0008076 | $0.0005227 | $0.0007773 | $11,960.90 | $1,943,275 |
| 2018-11-28 | $0.0007793 | $0.0008575 | $0.0005265 | $0.0007533 | $10,257.00 | $1,883,315 |
| 2018-11-29 | $0.0007544 | $0.0008549 | $0.0004966 | $0.0007641 | $9,910.55 | $1,910,318 |
| 2018-11-30 | $0.0007656 | $0.0007766 | $0.0007135 | $0.0007454 | $13,500.61 | $1,863,607 |