Iungo ING
Xếp hạng #?
10:17:33 23/10/2020
Iungo (ING)
Không theo dõi
Lịch sử giá Iungo (ING) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.08094 | $0.08533 | $0.07474 | $0.08087 | $1,050.73 | $3,234,648 |
| 2018-04-02 | $0.08118 | $0.08790 | $0.07973 | $0.08032 | $10,988.30 | $3,212,856 |
| 2018-04-03 | $0.08038 | $0.09040 | $0.08014 | $0.08790 | $6,095.90 | $3,516,164 |
| 2018-04-04 | $0.08591 | $0.09175 | $0.07917 | $0.08455 | $16,771.30 | $3,382,080 |
| 2018-04-05 | $0.08456 | $0.08979 | $0.07615 | $0.08659 | $12,969.00 | $3,463,432 |
| 2018-04-06 | $0.08618 | $0.1040 | $0.07846 | $0.09900 | $45,613.30 | $3,959,924 |
| 2018-04-07 | $0.09864 | $0.1066 | $0.08685 | $0.09549 | $24,365.30 | $3,819,616 |
| 2018-04-08 | $0.09486 | $0.1050 | $0.09278 | $0.1022 | $15,025.40 | $4,089,920 |
| 2018-04-09 | $0.1024 | $0.1374 | $0.09680 | $0.09757 | $25,545.50 | $3,902,692 |
| 2018-04-10 | $0.09258 | $0.1084 | $0.08580 | $0.1077 | $8,029.60 | $4,307,280 |
| 2018-04-11 | $0.1079 | $0.1138 | $0.09095 | $0.1125 | $20,913.30 | $4,498,440 |
| 2018-04-12 | $0.1121 | $0.1294 | $0.1020 | $0.1257 | $12,009.20 | $5,026,720 |
| 2018-04-13 | $0.1259 | $0.1310 | $0.1160 | $0.1172 | $3,425.09 | $4,686,920 |
| 2018-04-14 | $0.1172 | $0.1244 | $0.1089 | $0.1145 | $19,466.40 | $4,578,320 |
| 2018-04-15 | $0.1145 | $0.1274 | $0.1139 | $0.1214 | $2,519.44 | $4,855,440 |
| 2018-04-16 | $0.1214 | $0.1257 | $0.1095 | $0.1185 | $20,397.90 | $4,740,520 |
| 2018-04-17 | $0.1186 | $0.1241 | $0.1062 | $0.1106 | $7,075.16 | $4,425,600 |
| 2018-04-18 | $0.1105 | $0.1172 | $0.1037 | $0.1085 | $7,537.22 | $4,341,920 |
| 2018-04-19 | $0.1086 | $0.1159 | $0.1063 | $0.1069 | $19,438.80 | $4,275,080 |
| 2018-04-20 | $0.1068 | $0.1153 | $0.1044 | $0.1103 | $39,633.60 | $4,413,480 |
| 2018-04-21 | $0.1103 | $0.1147 | $0.09295 | $0.1147 | $26,723.60 | $4,586,440 |
| 2018-04-22 | $0.1147 | $0.1366 | $0.09857 | $0.1336 | $57,276.20 | $5,343,640 |
| 2018-04-23 | $0.1306 | $0.1404 | $0.1181 | $0.1365 | $46,145.70 | $5,458,400 |
| 2018-04-24 | $0.1372 | $0.1495 | $0.1304 | $0.1447 | $64,067.40 | $5,789,520 |
| 2018-04-25 | $0.1439 | $0.1443 | $0.1089 | $0.1140 | $60,438.40 | $4,560,160 |
| 2018-04-26 | $0.1150 | $0.1270 | $0.1107 | $0.1218 | $50,994.10 | $4,872,240 |
| 2018-04-27 | $0.1220 | $0.1267 | $0.1106 | $0.1106 | $10,392.40 | $4,423,480 |
| 2018-04-28 | $0.1102 | $0.1260 | $0.1099 | $0.1156 | $8,239.67 | $4,624,280 |
| 2018-04-29 | $0.1156 | $0.1238 | $0.1129 | $0.1186 | $7,431.76 | $4,742,720 |
| 2018-04-30 | $0.1185 | $0.1240 | $0.1092 | $0.1166 | $14,898.60 | $4,664,960 |