Iungo ING
Xếp hạng #?
10:17:33 23/10/2020
Iungo (ING)
Không theo dõi
Lịch sử giá Iungo (ING) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.006383 | $0.006399 | $0.006144 | $0.006188 | $357.05 | $247,524 |
| 2019-04-02 | $0.006191 | $0.007704 | $0.006183 | $0.007647 | $485.40 | $305,870 |
| 2019-04-03 | $0.007650 | $0.009160 | $0.007614 | $0.007688 | $2,575.02 | $307,528 |
| 2019-04-04 | $0.007692 | $0.008001 | $0.006825 | $0.006886 | $94.08 | $275,421 |
| 2019-04-05 | $0.006885 | $0.007721 | $0.006531 | $0.007705 | $905.51 | $308,190 |
| 2019-04-06 | $0.007706 | $0.008639 | $0.006406 | $0.007461 | $640.99 | $298,444 |
| 2019-04-07 | $0.007457 | $0.007691 | $0.007214 | $0.007626 | $227.93 | $305,045 |
| 2019-04-08 | $0.007634 | $0.008031 | $0.006942 | $0.007881 | $1,354.39 | $315,241 |
| 2019-04-09 | $0.007881 | $0.007881 | $0.007350 | $0.007487 | $53.22 | $299,482 |
| 2019-04-10 | $0.007486 | $0.007685 | $0.006837 | $0.006998 | $275.00 | $279,932 |
| 2019-04-11 | $0.007002 | $0.007149 | $0.005711 | $0.006261 | $521.16 | $250,435 |
| 2019-04-12 | $0.006258 | $0.006582 | $0.005582 | $0.005969 | $378.15 | $238,762 |
| 2019-04-13 | $0.005969 | $0.005972 | $0.005806 | $0.005844 | $6.50 | $233,764 |
| 2019-04-14 | $0.005844 | $0.006096 | $0.005693 | $0.006068 | $253.17 | $242,719 |
| 2019-04-15 | $0.006068 | $0.006420 | $0.004865 | $0.005729 | $3,025.10 | $229,146 |
| 2019-04-16 | $0.005729 | $0.005879 | $0.003729 | $0.004497 | $15,234.18 | $179,872 |
| 2019-04-17 | $0.004495 | $0.005055 | $0.004267 | $0.004716 | $33,978.12 | $188,630 |
| 2019-04-18 | $0.004626 | $0.009408 | $0.004498 | $0.007822 | $54,695.85 | $312,884 |
| 2019-04-19 | $0.007857 | $0.009452 | $0.005699 | $0.007110 | $13,696.60 | $284,419 |
| 2019-04-20 | $0.007110 | $0.007254 | $0.006567 | $0.006726 | $29,313.52 | $269,045 |
| 2019-04-21 | $0.006710 | $0.006800 | $0.005674 | $0.005752 | $24,042.19 | $230,096 |
| 2019-04-22 | $0.005752 | $0.006532 | $0.005672 | $0.006360 | $24,878.79 | $254,387 |
| 2019-04-23 | $0.006376 | $0.006543 | $0.006174 | $0.006241 | $52,426.89 | $249,621 |
| 2019-04-24 | $0.006237 | $0.006628 | $0.006124 | $0.006203 | $72,515.19 | $248,125 |
| 2019-04-25 | $0.006202 | $0.006427 | $0.005918 | $0.005962 | $55,785.25 | $238,492 |
| 2019-04-26 | $0.005963 | $0.006194 | $0.005863 | $0.006016 | $64,912.47 | $240,652 |
| 2019-04-27 | $0.006003 | $0.006047 | $0.005690 | $0.005719 | $52,620.95 | $228,780 |
| 2019-04-28 | $0.005705 | $0.005949 | $0.005662 | $0.005805 | $55,996.88 | $232,182 |
| 2019-04-29 | $0.005804 | $0.005904 | $0.005112 | $0.005225 | $58,608.92 | $209,017 |
| 2019-04-30 | $0.005213 | $0.005499 | $0.005164 | $0.005469 | $56,093.06 | $218,750 |