Iungo ING
Xếp hạng #?
10:17:33 23/10/2020
Iungo (ING)
Không theo dõi
Lịch sử giá Iungo (ING) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.009019 | $0.009057 | $0.004515 | $0.005691 | $8,527.28 | $227,655 |
| 2019-07-02 | $0.005692 | $0.006019 | $0.004550 | $0.005836 | $6,221.00 | $233,432 |
| 2019-07-03 | $0.005836 | $0.006055 | $0.004604 | $0.005434 | $15,118.38 | $217,373 |
| 2019-07-04 | $0.005435 | $0.005450 | $0.004922 | $0.004948 | $5,601.57 | $197,932 |
| 2019-07-05 | $0.004949 | $0.006475 | $0.004887 | $0.006274 | $3,225.35 | $250,957 |
| 2019-07-06 | $0.006272 | $0.007225 | $0.004984 | $0.005365 | $4,070.88 | $214,610 |
| 2019-07-07 | $0.005365 | $0.008489 | $0.005336 | $0.006462 | $2,195.84 | $258,473 |
| 2019-07-08 | $0.006462 | $0.007359 | $0.006430 | $0.006960 | $552.88 | $278,414 |
| 2019-07-09 | $0.006963 | $0.01029 | $0.005974 | $0.01001 | $7,316.92 | $400,342 |
| 2019-07-10 | $0.01001 | $0.01017 | $0.006291 | $0.006616 | $3,652.14 | $264,660 |
| 2019-07-11 | $0.006616 | $0.006868 | $0.006095 | $0.006528 | $9,021.23 | $261,136 |
| 2019-07-12 | $0.006535 | $0.006620 | $0.005923 | $0.006118 | $2,392.69 | $244,738 |
| 2019-07-13 | $0.006121 | $0.006202 | $0.005408 | $0.005800 | $459.31 | $232,020 |
| 2019-07-14 | $0.005802 | $0.005952 | $0.005067 | $0.005067 | $4,024.20 | $202,671 |
| 2019-07-15 | $0.005051 | $0.006469 | $0.004827 | $0.005060 | $1,212.79 | $202,386 |
| 2019-07-16 | $0.005055 | $0.005907 | $0.004739 | $0.004772 | $1,739.87 | $190,871 |
| 2019-07-17 | $0.004763 | $0.004864 | $0.003725 | $0.004360 | $2,440.90 | $174,393 |
| 2019-07-18 | $0.004405 | $0.004811 | $0.004105 | $0.004774 | $239.82 | $190,972 |
| 2019-07-19 | $0.004774 | $0.004920 | $0.001828 | $0.004238 | $20,345.04 | $169,535 |
| 2019-07-20 | $0.004240 | $0.004406 | $0.003034 | $0.003797 | $12,191.79 | $151,860 |
| 2019-07-21 | $0.003797 | $0.003808 | $0.003263 | $0.003446 | $5,722.60 | $137,834 |
| 2019-07-22 | $0.003446 | $0.003530 | $0.003200 | $0.003385 | $7,661.71 | $135,414 |
| 2019-07-23 | $0.003386 | $0.003403 | $0.003228 | $0.003232 | $10,951.06 | $129,267 |
| 2019-07-24 | $0.003232 | $0.003462 | $0.002909 | $0.002992 | $1,931.43 | $119,677 |
| 2019-07-25 | $0.002990 | $0.003391 | $0.002979 | $0.003341 | $5,168.32 | $133,631 |
| 2019-07-26 | $0.003341 | $0.003429 | $0.003164 | $0.003273 | $4,427.14 | $130,901 |
| 2019-07-27 | $0.003273 | $0.003548 | $0.003159 | $0.003192 | $11,227.57 | $127,688 |
| 2019-07-28 | $0.003194 | $0.003259 | $0.003127 | $0.003248 | $70.05 | $129,923 |
| 2019-07-29 | $0.003248 | $0.003663 | $0.003117 | $0.003488 | $3,391.80 | $139,536 |
| 2019-07-30 | $0.003489 | $0.003496 | $0.003199 | $0.003452 | $1,621.03 | $138,074 |
| 2019-07-31 | $0.003452 | $0.003620 | $0.003449 | $0.003534 | $266.31 | $141,347 |