Iungo ING
Xếp hạng #?
10:17:33 23/10/2020
Iungo (ING)
Không theo dõi
Lịch sử giá Iungo (ING) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005470 | $0.005574 | $0.005359 | $0.005491 | $51,282.75 | $219,637 |
| 2019-05-02 | $0.005490 | $0.005627 | $0.005402 | $0.005525 | $58,457.70 | $221,017 |
| 2019-05-03 | $0.005525 | $0.006034 | $0.005497 | $0.005794 | $30,891.23 | $231,779 |
| 2019-05-04 | $0.005794 | $0.006224 | $0.005656 | $0.005819 | $28,219.42 | $232,749 |
| 2019-05-05 | $0.005805 | $0.005826 | $0.005625 | $0.005751 | $22,589.83 | $230,032 |
| 2019-05-06 | $0.005787 | $0.005812 | $0.005264 | $0.005304 | $42,249.18 | $212,156 |
| 2019-05-07 | $0.005289 | $0.005536 | $0.005183 | $0.005183 | $27,392.21 | $207,336 |
| 2019-05-08 | $0.005220 | $0.005854 | $0.005051 | $0.005518 | $36,333.74 | $220,725 |
| 2019-05-09 | $0.005517 | $0.005669 | $0.005341 | $0.005354 | $35,181.97 | $214,170 |
| 2019-05-10 | $0.005382 | $0.005775 | $0.005319 | $0.005444 | $32,035.31 | $217,779 |
| 2019-05-11 | $0.005445 | $0.006016 | $0.005445 | $0.005669 | $3,854.08 | $226,758 |
| 2019-05-12 | $0.005672 | $0.005848 | $0.005294 | $0.005431 | $114.60 | $217,223 |
| 2019-05-13 | $0.005431 | $0.006944 | $0.005340 | $0.005934 | $40,923.16 | $237,344 |
| 2019-05-14 | $0.005937 | $0.006553 | $0.005914 | $0.006376 | $838.64 | $255,053 |
| 2019-05-15 | $0.006375 | $0.007139 | $0.006368 | $0.007091 | $36,318.19 | $283,646 |
| 2019-05-16 | $0.007139 | $0.008305 | $0.007081 | $0.007490 | $16,532.32 | $299,609 |
| 2019-05-17 | $0.007493 | $0.007626 | $0.006485 | $0.007083 | $9,459.13 | $283,337 |
| 2019-05-18 | $0.007083 | $0.007663 | $0.006959 | $0.007258 | $32,205.04 | $290,326 |
| 2019-05-19 | $0.007256 | $0.008265 | $0.007114 | $0.008127 | $38,250.13 | $325,085 |
| 2019-05-20 | $0.008129 | $0.008148 | $0.006978 | $0.007308 | $43,431.22 | $292,320 |
| 2019-05-21 | $0.007309 | $0.008084 | $0.006873 | $0.007684 | $33,937.17 | $307,374 |
| 2019-05-22 | $0.007684 | $0.007925 | $0.006932 | $0.007038 | $37,144.53 | $281,534 |
| 2019-05-23 | $0.007037 | $0.007336 | $0.006940 | $0.007158 | $21,434.45 | $286,302 |
| 2019-05-24 | $0.007155 | $0.007465 | $0.006722 | $0.007381 | $13,008.24 | $295,225 |
| 2019-05-25 | $0.007381 | $0.007437 | $0.007105 | $0.007318 | $13,759.76 | $292,721 |
| 2019-05-26 | $0.007318 | $0.008379 | $0.007288 | $0.008279 | $10,696.52 | $331,146 |
| 2019-05-27 | $0.008275 | $0.008459 | $0.007861 | $0.008124 | $38,406.76 | $324,974 |
| 2019-05-28 | $0.008116 | $0.008157 | $0.007471 | $0.007686 | $39,607.88 | $307,453 |
| 2019-05-29 | $0.007685 | $0.007700 | $0.006668 | $0.006902 | $24,618.53 | $276,075 |
| 2019-05-30 | $0.006902 | $0.007459 | $0.006085 | $0.006298 | $37,891.37 | $251,917 |
| 2019-05-31 | $0.006298 | $0.006841 | $0.006137 | $0.006809 | $44,100.02 | $272,352 |