Iungo ING
Xếp hạng #?
10:17:33 23/10/2020
Iungo (ING)
Không theo dõi
Lịch sử giá Iungo (ING) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.05055 | $0.05506 | $0.05007 | $0.05267 | $43,243.00 | $2,106,752 |
| 2018-07-02 | $0.05273 | $0.06035 | $0.05159 | $0.05902 | $218,283 | $2,360,680 |
| 2018-07-03 | $0.05927 | $0.05947 | $0.05410 | $0.05457 | $82,991.70 | $2,182,888 |
| 2018-07-04 | $0.05453 | $0.05948 | $0.05301 | $0.05427 | $255,606 | $2,170,716 |
| 2018-07-05 | $0.05451 | $0.05674 | $0.05096 | $0.05154 | $94,428.20 | $2,061,516 |
| 2018-07-06 | $0.05162 | $0.05216 | $0.04851 | $0.05030 | $154,596 | $2,011,960 |
| 2018-07-07 | $0.05048 | $0.05170 | $0.04803 | $0.05121 | $54,276.60 | $2,048,436 |
| 2018-07-08 | $0.05148 | $0.05196 | $0.04858 | $0.04979 | $51,446.20 | $1,991,768 |
| 2018-07-09 | $0.04943 | $0.05030 | $0.04451 | $0.04627 | $61,695.20 | $1,850,720 |
| 2018-07-10 | $0.04595 | $0.04670 | $0.04002 | $0.04015 | $30,763.90 | $1,605,864 |
| 2018-07-11 | $0.03997 | $0.04107 | $0.03791 | $0.03962 | $12,128.10 | $1,584,776 |
| 2018-07-12 | $0.03960 | $0.03979 | $0.03743 | $0.03827 | $34,313.00 | $1,530,788 |
| 2018-07-13 | $0.03818 | $0.03891 | $0.03585 | $0.03798 | $11,590.10 | $1,519,164 |
| 2018-07-14 | $0.03797 | $0.03921 | $0.03761 | $0.03899 | $2,667.71 | $1,559,428 |
| 2018-07-15 | $0.03896 | $0.04614 | $0.03812 | $0.04264 | $3,248.97 | $1,705,688 |
| 2018-07-16 | $0.04269 | $0.05041 | $0.04197 | $0.05041 | $3,059.23 | $2,016,492 |
| 2018-07-17 | $0.05032 | $0.05370 | $0.04531 | $0.04635 | $7,412.15 | $1,853,864 |
| 2018-07-18 | $0.04633 | $0.04973 | $0.04467 | $0.04543 | $17,597.70 | $1,817,036 |
| 2018-07-19 | $0.04523 | $0.04739 | $0.04454 | $0.04522 | $43,677.20 | $1,808,724 |
| 2018-07-20 | $0.04524 | $0.04524 | $0.03365 | $0.03657 | $51,965.30 | $1,462,656 |
| 2018-07-21 | $0.03656 | $0.03900 | $0.03135 | $0.03296 | $1,481.97 | $1,318,560 |
| 2018-07-22 | $0.03295 | $0.03833 | $0.03285 | $0.03608 | $15,564.70 | $1,443,220 |
| 2018-07-23 | $0.03554 | $0.03732 | $0.03116 | $0.03189 | $41,718.40 | $1,275,516 |
| 2018-07-24 | $0.03158 | $0.03627 | $0.02696 | $0.03315 | $15,840.50 | $1,325,916 |
| 2018-07-25 | $0.03272 | $0.03819 | $0.02937 | $0.03082 | $23,751.90 | $1,232,712 |
| 2018-07-26 | $0.03096 | $0.03409 | $0.02911 | $0.03306 | $25,287.50 | $1,322,484 |
| 2018-07-27 | $0.03295 | $0.03752 | $0.03050 | $0.03434 | $36,558.40 | $1,373,536 |
| 2018-07-28 | $0.03600 | $0.03623 | $0.03238 | $0.03355 | $45,893.80 | $1,341,932 |
| 2018-07-29 | $0.03416 | $0.03525 | $0.03263 | $0.03301 | $8,389.39 | $1,320,336 |
| 2018-07-30 | $0.03302 | $0.03861 | $0.03092 | $0.03346 | $39,243.00 | $1,338,232 |
| 2018-07-31 | $0.03339 | $0.03642 | $0.02843 | $0.03093 | $44,903.50 | $1,237,304 |