Iungo ING
Xếp hạng #?
10:17:33 23/10/2020
Iungo (ING)
Không theo dõi
Lịch sử giá Iungo (ING) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.004686 | $0.004729 | $0.004347 | $0.004542 | $15,980.39 | $181,692 |
| 2019-01-02 | $0.004559 | $0.004860 | $0.004429 | $0.004795 | $13,187.54 | $191,793 |
| 2019-01-03 | $0.004793 | $0.005159 | $0.004506 | $0.004540 | $9,401.81 | $181,600 |
| 2019-01-04 | $0.004551 | $0.004749 | $0.004285 | $0.004577 | $10,126.58 | $183,077 |
| 2019-01-05 | $0.004537 | $0.004679 | $0.004461 | $0.004500 | $5,078.34 | $179,989 |
| 2019-01-06 | $0.004521 | $0.004784 | $0.004351 | $0.004768 | $10,011.05 | $190,714 |
| 2019-01-07 | $0.004771 | $0.004785 | $0.004508 | $0.004628 | $4,203.92 | $185,107 |
| 2019-01-08 | $0.004631 | $0.004761 | $0.004548 | $0.004635 | $4,733.73 | $185,406 |
| 2019-01-09 | $0.004643 | $0.004677 | $0.004276 | $0.004354 | $3,124.84 | $174,145 |
| 2019-01-10 | $0.004357 | $0.004359 | $0.003546 | $0.003709 | $4,217.51 | $148,360 |
| 2019-01-11 | $0.003707 | $0.003728 | $0.003418 | $0.003608 | $6,008.27 | $144,304 |
| 2019-01-12 | $0.003621 | $0.003648 | $0.003381 | $0.003417 | $9,162.68 | $136,692 |
| 2019-01-13 | $0.003434 | $0.003558 | $0.003416 | $0.003480 | $7,796.16 | $139,185 |
| 2019-01-14 | $0.003482 | $0.003713 | $0.003402 | $0.003626 | $9,933.64 | $145,050 |
| 2019-01-15 | $0.003625 | $0.003931 | $0.003509 | $0.003840 | $11,681.89 | $153,601 |
| 2019-01-16 | $0.003792 | $0.004251 | $0.003725 | $0.004146 | $16,174.93 | $165,833 |
| 2019-01-17 | $0.004095 | $0.004170 | $0.003869 | $0.004019 | $12,821.05 | $160,767 |
| 2019-01-18 | $0.004030 | $0.004392 | $0.003971 | $0.004213 | $19,616.06 | $168,504 |
| 2019-01-19 | $0.004244 | $0.004653 | $0.003937 | $0.004623 | $16,976.30 | $184,901 |
| 2019-01-20 | $0.004607 | $0.004694 | $0.003937 | $0.004572 | $17,670.36 | $182,898 |
| 2019-01-21 | $0.004571 | $0.004594 | $0.004110 | $0.004335 | $13,447.50 | $173,416 |
| 2019-01-22 | $0.004331 | $0.004926 | $0.004331 | $0.004904 | $16,979.37 | $196,151 |
| 2019-01-23 | $0.004927 | $0.004967 | $0.004645 | $0.004721 | $19,089.68 | $188,836 |
| 2019-01-24 | $0.004725 | $0.004949 | $0.004651 | $0.004941 | $7,983.98 | $197,643 |
| 2019-01-25 | $0.004948 | $0.005379 | $0.004406 | $0.004493 | $11,685.78 | $179,729 |
| 2019-01-26 | $0.004493 | $0.004988 | $0.004493 | $0.004720 | $19,007.50 | $188,781 |
| 2019-01-27 | $0.004720 | $0.004729 | $0.004571 | $0.004571 | $16,292.71 | $182,856 |
| 2019-01-28 | $0.004567 | $0.004584 | $0.003645 | $0.003715 | $22,460.38 | $148,581 |
| 2019-01-29 | $0.003718 | $0.003945 | $0.003648 | $0.003763 | $13,080.68 | $150,520 |
| 2019-01-30 | $0.003757 | $0.004070 | $0.003683 | $0.003875 | $12,897.55 | $154,981 |
| 2019-01-31 | $0.003865 | $0.004594 | $0.003696 | $0.004091 | $11,847.81 | $163,650 |