Iungo ING
Xếp hạng #?
10:17:33 23/10/2020
Iungo (ING)
Không theo dõi
Lịch sử giá Iungo (ING) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.004074 | $0.004194 | $0.003965 | $0.004187 | $16,470.88 | $167,470 |
| 2019-02-02 | $0.004095 | $0.004491 | $0.003847 | $0.004309 | $15,259.75 | $172,363 |
| 2019-02-03 | $0.004296 | $0.005199 | $0.004246 | $0.004397 | $9,818.00 | $175,882 |
| 2019-02-04 | $0.004411 | $0.005524 | $0.004343 | $0.004851 | $5,327.50 | $194,032 |
| 2019-02-05 | $0.005044 | $0.005862 | $0.004381 | $0.005453 | $1,888.42 | $218,122 |
| 2019-02-06 | $0.005462 | $0.005462 | $0.004925 | $0.005128 | $46.67 | $205,114 |
| 2019-02-07 | $0.005128 | $0.005568 | $0.004488 | $0.005050 | $10,078.68 | $201,985 |
| 2019-02-08 | $0.005128 | $0.006412 | $0.004173 | $0.004530 | $26,533.20 | $181,210 |
| 2019-02-09 | $0.004543 | $0.005211 | $0.004500 | $0.004720 | $25,273.00 | $188,815 |
| 2019-02-10 | $0.004707 | $0.004886 | $0.004226 | $0.004500 | $16,851.03 | $179,987 |
| 2019-02-11 | $0.004533 | $0.004667 | $0.004321 | $0.004475 | $20,296.93 | $178,982 |
| 2019-02-12 | $0.004444 | $0.004481 | $0.003691 | $0.003862 | $15,498.57 | $154,496 |
| 2019-02-13 | $0.003884 | $0.004024 | $0.003652 | $0.003782 | $16,326.75 | $151,270 |
| 2019-02-14 | $0.003861 | $0.003933 | $0.003643 | $0.003755 | $13,307.63 | $150,197 |
| 2019-02-15 | $0.003705 | $0.003958 | $0.003500 | $0.003914 | $1,801.15 | $156,571 |
| 2019-02-16 | $0.003919 | $0.004178 | $0.003807 | $0.003989 | $242.38 | $159,567 |
| 2019-02-17 | $0.003989 | $0.004286 | $0.003800 | $0.004072 | $199.57 | $162,891 |
| 2019-02-18 | $0.004053 | $0.004700 | $0.004052 | $0.004661 | $147.06 | $186,443 |
| 2019-02-19 | $0.004585 | $0.006064 | $0.004573 | $0.005966 | $15.91 | $238,638 |
| 2019-02-20 | $0.005961 | $0.005975 | $0.005931 | $0.005949 | $0 | $237,942 |
| 2019-02-21 | $0.005949 | $0.008270 | $0.005214 | $0.005980 | $572.26 | $239,193 |
| 2019-02-22 | $0.005983 | $0.006209 | $0.005283 | $0.006096 | $180.59 | $243,857 |
| 2019-02-23 | $0.006089 | $0.006566 | $0.005815 | $0.005862 | $0.02931 | $234,489 |
| 2019-02-24 | $0.005861 | $0.006630 | $0.003994 | $0.005876 | $252.20 | $235,040 |
| 2019-02-25 | $0.005887 | $0.005995 | $0.004466 | $0.005069 | $649.26 | $202,746 |
| 2019-02-26 | $0.005062 | $0.005075 | $0.004132 | $0.004584 | $776.48 | $183,359 |
| 2019-02-27 | $0.004586 | $0.005140 | $0.004039 | $0.005132 | $63.94 | $205,296 |
| 2019-02-28 | $0.005133 | $0.005486 | $0.004584 | $0.005442 | $85.90 | $217,668 |