Iungo ING
Xếp hạng #?
10:17:33 23/10/2020
Iungo (ING)
Không theo dõi
Lịch sử giá Iungo (ING) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.005440 | $0.005455 | $0.004549 | $0.004700 | $97.59 | $188,012 |
| 2019-03-02 | $0.004693 | $0.004766 | $0.003916 | $0.004446 | $448.65 | $177,856 |
| 2019-03-03 | $0.004453 | $0.005400 | $0.004450 | $0.005400 | $135.71 | $215,986 |
| 2019-03-04 | $0.005401 | $0.005634 | $0.005228 | $0.005268 | $173.09 | $210,720 |
| 2019-03-05 | $0.005275 | $0.005562 | $0.005244 | $0.005460 | $233.26 | $218,399 |
| 2019-03-06 | $0.005452 | $0.005501 | $0.005412 | $0.005461 | $1,831.01 | $218,446 |
| 2019-03-07 | $0.005462 | $0.005516 | $0.005445 | $0.005469 | $1,099.91 | $218,746 |
| 2019-03-08 | $0.005475 | $0.005926 | $0.005467 | $0.005848 | $138.12 | $233,905 |
| 2019-03-09 | $0.005844 | $0.005946 | $0.005504 | $0.005531 | $263.20 | $221,238 |
| 2019-03-10 | $0.005539 | $0.005780 | $0.005521 | $0.005614 | $7.59 | $224,577 |
| 2019-03-11 | $0.005618 | $0.005882 | $0.004930 | $0.005003 | $424.62 | $200,140 |
| 2019-03-12 | $0.005009 | $0.005256 | $0.004973 | $0.005182 | $36.08 | $207,297 |
| 2019-03-13 | $0.005191 | $0.006093 | $0.004950 | $0.005085 | $390.88 | $203,387 |
| 2019-03-14 | $0.005083 | $0.005281 | $0.004891 | $0.005273 | $107.92 | $210,923 |
| 2019-03-15 | $0.005269 | $0.005590 | $0.005269 | $0.005530 | $98.20 | $221,199 |
| 2019-03-16 | $0.005534 | $0.006849 | $0.005500 | $0.006275 | $1,416.38 | $251,001 |
| 2019-03-17 | $0.006275 | $0.006287 | $0.005504 | $0.005886 | $518.77 | $235,444 |
| 2019-03-18 | $0.005892 | $0.006129 | $0.005447 | $0.005757 | $445.00 | $230,276 |
| 2019-03-19 | $0.005761 | $0.006051 | $0.005346 | $0.006002 | $62.22 | $240,082 |
| 2019-03-20 | $0.006007 | $0.01125 | $0.004281 | $0.005792 | $2,041.98 | $231,690 |
| 2019-03-21 | $0.005799 | $0.005921 | $0.004865 | $0.004922 | $2,053.81 | $196,881 |
| 2019-03-22 | $0.004913 | $0.006172 | $0.004858 | $0.005395 | $426.36 | $215,815 |
| 2019-03-23 | $0.005390 | $0.005562 | $0.004917 | $0.005279 | $141.96 | $211,143 |
| 2019-03-24 | $0.005275 | $0.005434 | $0.003728 | $0.005424 | $157.89 | $216,975 |
| 2019-03-25 | $0.005433 | $0.005599 | $0.005289 | $0.005366 | $52.19 | $214,625 |
| 2019-03-26 | $0.005360 | $0.005533 | $0.005269 | $0.005533 | $68.72 | $221,309 |
| 2019-03-27 | $0.005535 | $0.005879 | $0.005523 | $0.005876 | $24.72 | $235,058 |
| 2019-03-28 | $0.005876 | $0.005992 | $0.005581 | $0.005920 | $217.18 | $236,798 |
| 2019-03-29 | $0.005920 | $0.006404 | $0.005755 | $0.005903 | $131.24 | $236,131 |
| 2019-03-30 | $0.005899 | $0.006218 | $0.005546 | $0.006070 | $92.12 | $242,791 |
| 2019-03-31 | $0.006070 | $0.006386 | $0.005878 | $0.006385 | $213.95 | $255,415 |