Iungo ING
Xếp hạng #?
10:17:33 23/10/2020
Iungo (ING)
Không theo dõi
Lịch sử giá Iungo (ING) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1168 | $0.1203 | $0.1050 | $0.1195 | $25,280.80 | $4,779,720 |
| 2018-05-02 | $0.1196 | $0.1213 | $0.1134 | $0.1181 | $8,468.16 | $4,723,640 |
| 2018-05-03 | $0.1181 | $0.1227 | $0.1101 | $0.1120 | $19,781.40 | $4,478,040 |
| 2018-05-04 | $0.1118 | $0.1155 | $0.1057 | $0.1087 | $20,687.20 | $4,349,040 |
| 2018-05-05 | $0.1087 | $0.1181 | $0.1085 | $0.1144 | $14,005.30 | $4,576,960 |
| 2018-05-06 | $0.1145 | $0.1165 | $0.1004 | $0.1077 | $15,287.40 | $4,306,960 |
| 2018-05-07 | $0.1077 | $0.1188 | $0.08395 | $0.1042 | $86,001.30 | $4,167,120 |
| 2018-05-08 | $0.1031 | $0.1101 | $0.09695 | $0.09886 | $151,850 | $3,954,440 |
| 2018-05-09 | $0.09898 | $0.1085 | $0.08682 | $0.1034 | $102,332 | $4,135,000 |
| 2018-05-10 | $0.1037 | $0.1077 | $0.09168 | $0.09827 | $38,812.00 | $3,930,608 |
| 2018-05-11 | $0.09566 | $0.09566 | $0.08210 | $0.08806 | $18,419.20 | $3,522,600 |
| 2018-05-12 | $0.08825 | $0.09843 | $0.08607 | $0.09175 | $8,697.04 | $3,670,072 |
| 2018-05-13 | $0.09170 | $0.09241 | $0.08360 | $0.08957 | $18,920.10 | $3,582,872 |
| 2018-05-14 | $0.08955 | $0.09121 | $0.08073 | $0.08305 | $75,922.80 | $3,322,124 |
| 2018-05-15 | $0.08569 | $0.08710 | $0.08163 | $0.08453 | $107,795 | $3,381,236 |
| 2018-05-16 | $0.08339 | $0.08541 | $0.07974 | $0.08429 | $101,772 | $3,371,484 |
| 2018-05-17 | $0.08344 | $0.08570 | $0.07998 | $0.08346 | $37,348.30 | $3,338,232 |
| 2018-05-18 | $0.08352 | $0.08452 | $0.08016 | $0.08320 | $50,984.80 | $3,327,844 |
| 2018-05-19 | $0.08455 | $0.09478 | $0.08307 | $0.09170 | $98,541.50 | $3,668,088 |
| 2018-05-20 | $0.09210 | $0.1164 | $0.08561 | $0.09466 | $166,044 | $3,786,508 |
| 2018-05-21 | $0.09470 | $0.09999 | $0.08585 | $0.08605 | $108,697 | $3,441,888 |
| 2018-05-22 | $0.08652 | $0.08998 | $0.08048 | $0.08087 | $58,816.40 | $3,234,736 |
| 2018-05-23 | $0.08009 | $0.08745 | $0.06234 | $0.07039 | $71,450.60 | $2,815,688 |
| 2018-05-24 | $0.06914 | $0.09285 | $0.06110 | $0.08164 | $105,810 | $3,265,616 |
| 2018-05-25 | $0.08179 | $0.08282 | $0.07524 | $0.07666 | $124,839 | $3,066,268 |
| 2018-05-26 | $0.07620 | $0.08063 | $0.07347 | $0.07500 | $64,917.30 | $2,999,880 |
| 2018-05-27 | $0.07439 | $0.08351 | $0.07236 | $0.07851 | $23,344.80 | $3,140,540 |
| 2018-05-28 | $0.07832 | $0.08168 | $0.07371 | $0.07478 | $46,475.10 | $2,991,156 |
| 2018-05-29 | $0.07475 | $0.09292 | $0.07389 | $0.08790 | $110,542 | $3,516,196 |
| 2018-05-30 | $0.08740 | $0.09046 | $0.08463 | $0.08808 | $114,063 | $3,523,284 |
| 2018-05-31 | $0.08799 | $0.09216 | $0.08518 | $0.08572 | $65,448.90 | $3,428,924 |