Iungo ING
Xếp hạng #?
10:17:33 23/10/2020
Iungo (ING)
Không theo dõi
Lịch sử giá Iungo (ING) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.006809 | $0.006973 | $0.006487 | $0.006527 | $45,101.66 | $261,066 |
| 2019-06-02 | $0.006527 | $0.006828 | $0.006493 | $0.006564 | $41,081.30 | $262,579 |
| 2019-06-03 | $0.006590 | $0.006590 | $0.005314 | $0.005378 | $7,749.19 | $215,106 |
| 2019-06-04 | $0.005377 | $0.005638 | $0.004955 | $0.005049 | $5,924.42 | $201,953 |
| 2019-06-05 | $0.005049 | $0.005172 | $0.004631 | $0.004917 | $17,905.34 | $196,690 |
| 2019-06-06 | $0.004893 | $0.005092 | $0.004741 | $0.004983 | $9,725.29 | $199,329 |
| 2019-06-07 | $0.004984 | $0.005308 | $0.004942 | $0.005125 | $176.47 | $205,009 |
| 2019-06-08 | $0.005124 | $0.005407 | $0.005048 | $0.005110 | $6,017.94 | $204,420 |
| 2019-06-09 | $0.005110 | $0.005189 | $0.004540 | $0.004622 | $4,015.83 | $184,863 |
| 2019-06-10 | $0.004622 | $0.005093 | $0.004549 | $0.005006 | $1,588.06 | $200,233 |
| 2019-06-11 | $0.005011 | $0.005030 | $0.004676 | $0.004890 | $2,957.84 | $195,606 |
| 2019-06-12 | $0.004888 | $0.005024 | $0.004724 | $0.005019 | $5,658.19 | $200,758 |
| 2019-06-13 | $0.005023 | $0.005030 | $0.004366 | $0.004654 | $2,746.16 | $186,151 |
| 2019-06-14 | $0.004655 | $0.004736 | $0.004285 | $0.004570 | $2,487.17 | $182,792 |
| 2019-06-15 | $0.004571 | $0.004703 | $0.002839 | $0.004289 | $9,672.59 | $171,559 |
| 2019-06-16 | $0.004289 | $0.004693 | $0.002781 | $0.004632 | $14,781.78 | $185,290 |
| 2019-06-17 | $0.004629 | $0.004782 | $0.004547 | $0.004584 | $26,467.21 | $183,366 |
| 2019-06-18 | $0.004610 | $0.004654 | $0.004367 | $0.004397 | $5,815.70 | $175,877 |
| 2019-06-19 | $0.004397 | $0.004527 | $0.002947 | $0.003765 | $10,140.41 | $150,616 |
| 2019-06-20 | $0.003766 | $0.004258 | $0.003541 | $0.003918 | $17,523.74 | $156,737 |
| 2019-06-21 | $0.003916 | $0.004074 | $0.003834 | $0.003995 | $6,059.86 | $159,801 |
| 2019-06-22 | $0.003996 | $0.004244 | $0.003684 | $0.003736 | $2,882.52 | $149,455 |
| 2019-06-23 | $0.003735 | $0.004669 | $0.003608 | $0.004185 | $7,265.33 | $167,391 |
| 2019-06-24 | $0.004185 | $0.004612 | $0.004075 | $0.004341 | $8,408.64 | $173,659 |
| 2019-06-25 | $0.004343 | $0.004382 | $0.003829 | $0.004227 | $13,444.41 | $169,080 |
| 2019-06-26 | $0.004227 | $0.004436 | $0.003781 | $0.003862 | $3,300.43 | $154,466 |
| 2019-06-27 | $0.003862 | $0.004035 | $0.003196 | $0.003455 | $415.27 | $138,206 |
| 2019-06-28 | $0.003460 | $0.004393 | $0.003386 | $0.004379 | $15,075.09 | $175,146 |
| 2019-06-29 | $0.004384 | $0.01134 | $0.004355 | $0.007024 | $18,350.40 | $280,974 |
| 2019-06-30 | $0.006695 | $0.01049 | $0.006232 | $0.009019 | $10,058.97 | $360,743 |