Iungo ING
Xếp hạng #?
10:17:33 23/10/2020
Iungo (ING)
Không theo dõi
Lịch sử giá Iungo (ING) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2084 | $0.2210 | $0.2049 | $0.2060 | $32,768.50 | $8,241,040 |
| 2018-03-02 | $0.2057 | $0.2168 | $0.1958 | $0.2027 | $46,396.40 | $8,107,440 |
| 2018-03-03 | $0.2025 | $0.2159 | $0.1599 | $0.1825 | $38,605.30 | $7,300,160 |
| 2018-03-04 | $0.1820 | $0.2005 | $0.1740 | $0.1805 | $38,310.40 | $7,221,760 |
| 2018-03-05 | $0.1805 | $0.1962 | $0.1741 | $0.1742 | $46,214.20 | $6,969,800 |
| 2018-03-06 | $0.1721 | $0.1721 | $0.1526 | $0.1619 | $43,761.90 | $6,476,680 |
| 2018-03-07 | $0.1618 | $0.1625 | $0.1307 | $0.1524 | $19,815.60 | $6,094,880 |
| 2018-03-08 | $0.1522 | $0.1540 | $0.1218 | $0.1395 | $18,364.80 | $5,579,320 |
| 2018-03-09 | $0.1388 | $0.1423 | $0.1111 | $0.1360 | $25,216.10 | $5,439,560 |
| 2018-03-10 | $0.1360 | $0.1711 | $0.1246 | $0.1475 | $15,849.20 | $5,901,120 |
| 2018-03-11 | $0.1467 | $0.1681 | $0.1268 | $0.1511 | $19,280.40 | $6,045,760 |
| 2018-03-12 | $0.1508 | $0.1518 | $0.1271 | $0.1307 | $20,660.50 | $5,228,040 |
| 2018-03-13 | $0.1304 | $0.1361 | $0.1176 | $0.1224 | $14,036.60 | $4,897,120 |
| 2018-03-14 | $0.1263 | $0.1284 | $0.09331 | $0.09704 | $34,168.20 | $3,881,412 |
| 2018-03-15 | $0.09704 | $0.2024 | $0.07829 | $0.09166 | $33,026.60 | $3,666,312 |
| 2018-03-16 | $0.09141 | $0.1015 | $0.08793 | $0.09463 | $18,653.60 | $3,785,360 |
| 2018-03-17 | $0.09478 | $0.09532 | $0.07382 | $0.09259 | $15,495.10 | $3,703,428 |
| 2018-03-18 | $0.09242 | $0.1003 | $0.08162 | $0.09348 | $32,385.50 | $3,739,176 |
| 2018-03-19 | $0.09309 | $0.1026 | $0.08889 | $0.1026 | $13,598.50 | $4,104,000 |
| 2018-03-20 | $0.1037 | $0.1051 | $0.08307 | $0.08921 | $15,025.10 | $3,568,456 |
| 2018-03-21 | $0.08956 | $0.1065 | $0.08800 | $0.1038 | $9,003.85 | $4,150,120 |
| 2018-03-22 | $0.1035 | $0.1064 | $0.09017 | $0.09571 | $14,804.60 | $3,828,424 |
| 2018-03-23 | $0.09570 | $0.09722 | $0.09002 | $0.09286 | $3,031.66 | $3,714,536 |
| 2018-03-24 | $0.09399 | $0.09588 | $0.08799 | $0.09229 | $4,627.75 | $3,691,416 |
| 2018-03-25 | $0.09108 | $0.09417 | $0.08486 | $0.08626 | $6,047.30 | $3,450,236 |
| 2018-03-26 | $0.09072 | $0.09328 | $0.07904 | $0.08285 | $7,676.29 | $3,313,944 |
| 2018-03-27 | $0.08275 | $0.1010 | $0.07452 | $0.08908 | $7,070.40 | $3,563,136 |
| 2018-03-28 | $0.08907 | $0.1153 | $0.08858 | $0.09858 | $23,797.90 | $3,943,392 |
| 2018-03-29 | $0.09873 | $0.1006 | $0.07804 | $0.08135 | $9,421.08 | $3,253,872 |
| 2018-03-30 | $0.08113 | $0.08418 | $0.06626 | $0.07317 | $9,883.32 | $2,926,756 |
| 2018-03-31 | $0.07317 | $0.09345 | $0.07072 | $0.08093 | $6,663.30 | $3,237,272 |