Iungo ING
Xếp hạng #?
10:17:33 23/10/2020
Iungo (ING)
Không theo dõi
Lịch sử giá Iungo (ING) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03105 | $0.03437 | $0.02785 | $0.02953 | $55,116.10 | $1,181,396 |
| 2018-08-02 | $0.02944 | $0.03267 | $0.02828 | $0.03100 | $9,962.98 | $1,240,176 |
| 2018-08-03 | $0.03101 | $0.03113 | $0.02832 | $0.02863 | $20,630.90 | $1,145,200 |
| 2018-08-04 | $0.02865 | $0.02913 | $0.02539 | $0.02592 | $25,319.40 | $1,036,952 |
| 2018-08-05 | $0.02599 | $0.02978 | $0.02538 | $0.02620 | $39,353.00 | $1,048,064 |
| 2018-08-06 | $0.02642 | $0.02894 | $0.02460 | $0.02491 | $68,370.10 | $996,464 |
| 2018-08-07 | $0.02490 | $0.02739 | $0.02435 | $0.02448 | $71,495.60 | $979,016 |
| 2018-08-08 | $0.02447 | $0.02580 | $0.02148 | $0.02158 | $93,451.60 | $863,128 |
| 2018-08-09 | $0.02154 | $0.02390 | $0.02139 | $0.02364 | $47,563.60 | $945,424 |
| 2018-08-10 | $0.02361 | $0.02395 | $0.02024 | $0.02084 | $40,977.20 | $833,544 |
| 2018-08-11 | $0.02083 | $0.02222 | $0.01937 | $0.02043 | $36,007.00 | $817,160 |
| 2018-08-12 | $0.02035 | $0.02375 | $0.01964 | $0.01988 | $28,049.80 | $795,140 |
| 2018-08-13 | $0.01993 | $0.02233 | $0.01623 | $0.01774 | $48,453.60 | $709,740 |
| 2018-08-14 | $0.01797 | $0.01805 | $0.01527 | $0.01660 | $111,482 | $663,992 |
| 2018-08-15 | $0.01665 | $0.01813 | $0.01615 | $0.01708 | $18,458.10 | $683,356 |
| 2018-08-16 | $0.01691 | $0.01865 | $0.01655 | $0.01809 | $39,244.40 | $723,568 |
| 2018-08-17 | $0.01811 | $0.02028 | $0.01750 | $0.01929 | $23,672.30 | $771,412 |
| 2018-08-18 | $0.01908 | $0.01982 | $0.01797 | $0.01870 | $23,378.90 | $748,044 |
| 2018-08-19 | $0.01871 | $0.02014 | $0.01846 | $0.01869 | $31,676.30 | $747,552 |
| 2018-08-20 | $0.01865 | $0.01919 | $0.01677 | $0.01677 | $34,905.30 | $670,852 |
| 2018-08-21 | $0.01662 | $0.01934 | $0.01633 | $0.01710 | $44,498.80 | $684,148 |
| 2018-08-22 | $0.01704 | $0.02035 | $0.01609 | $0.01658 | $14,117.00 | $663,008 |
| 2018-08-23 | $0.01659 | $0.01897 | $0.01643 | $0.01740 | $12,002.60 | $695,864 |
| 2018-08-24 | $0.01746 | $0.01780 | $0.01659 | $0.01779 | $27,093.90 | $711,552 |
| 2018-08-25 | $0.01776 | $0.01953 | $0.01710 | $0.01907 | $11,037.40 | $762,608 |
| 2018-08-26 | $0.01892 | $0.02067 | $0.01789 | $0.01924 | $24,102.30 | $769,664 |
| 2018-08-27 | $0.01925 | $0.02402 | $0.01883 | $0.02163 | $11,092.50 | $865,380 |
| 2018-08-28 | $0.02195 | $0.02684 | $0.02132 | $0.02257 | $8,684.58 | $902,944 |
| 2018-08-29 | $0.02255 | $0.02656 | $0.02188 | $0.02283 | $6,147.19 | $913,180 |
| 2018-08-30 | $0.02284 | $0.02792 | $0.02256 | $0.02534 | $10,927.50 | $1,013,472 |
| 2018-08-31 | $0.02524 | $0.02603 | $0.02449 | $0.02510 | $1,676.28 | $1,003,804 |