Iungo ING
Xếp hạng #?
10:17:33 23/10/2020
Iungo (ING)
Không theo dõi
Lịch sử giá Iungo (ING) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003536 | $0.003540 | $0.003312 | $0.003415 | $6,509.81 | $136,611 |
| 2019-08-02 | $0.003415 | $0.003505 | $0.002527 | $0.002865 | $13,659.72 | $114,604 |
| 2019-08-03 | $0.002866 | $0.003127 | $0.002778 | $0.003071 | $1,518.24 | $122,851 |
| 2019-08-04 | $0.003052 | $0.003078 | $0.002797 | $0.002857 | $945.02 | $114,300 |
| 2019-08-05 | $0.002857 | $0.003145 | $0.002808 | $0.003025 | $1,733.14 | $121,017 |
| 2019-08-06 | $0.003025 | $0.003150 | $0.002758 | $0.002821 | $1,643.78 | $112,840 |
| 2019-08-07 | $0.002821 | $0.002942 | $0.002809 | $0.002917 | $507.59 | $116,673 |
| 2019-08-08 | $0.002917 | $0.002938 | $0.002448 | $0.002568 | $5,850.46 | $102,719 |
| 2019-08-09 | $0.002567 | $0.002569 | $0.002358 | $0.002420 | $3,018.15 | $96,806.84 |
| 2019-08-10 | $0.002420 | $0.002486 | $0.002347 | $0.002377 | $6,551.17 | $95,066.83 |
| 2019-08-11 | $0.002377 | $0.002511 | $0.002375 | $0.002485 | $7,305.09 | $99,389.29 |
| 2019-08-12 | $0.002484 | $0.002485 | $0.002410 | $0.002420 | $1,993.32 | $96,807.66 |
| 2019-08-13 | $0.002421 | $0.002468 | $0.002375 | $0.002432 | $2,538.76 | $97,271.72 |
| 2019-08-14 | $0.002431 | $0.002535 | $0.002135 | $0.002203 | $4,648.75 | $88,103.55 |
| 2019-08-15 | $0.002203 | $0.002341 | $0.002060 | $0.002131 | $1,464.54 | $85,229.20 |
| 2019-08-16 | $0.002131 | $0.002165 | $0.002002 | $0.002098 | $1,380.66 | $83,937.38 |
| 2019-08-17 | $0.002098 | $0.002141 | $0.001760 | $0.001884 | $1,120.13 | $75,368.25 |
| 2019-08-18 | $0.001885 | $0.001987 | $0.001777 | $0.001829 | $3,603.49 | $73,160.83 |
| 2019-08-19 | $0.001829 | $0.002069 | $0.001758 | $0.001928 | $3,579.56 | $77,119.70 |
| 2019-08-20 | $0.001928 | $0.001960 | $0.001637 | $0.001648 | $4,625.86 | $65,904.04 |
| 2019-08-21 | $0.001648 | $0.002247 | $0.001594 | $0.002117 | $2,411.00 | $84,683.54 |
| 2019-08-22 | $0.002117 | $0.004656 | $0.002115 | $0.003336 | $12,264.02 | $133,436 |
| 2019-08-23 | $0.003336 | $0.004803 | $0.002682 | $0.003507 | $8,583.86 | $140,291 |
| 2019-08-24 | $0.003507 | $0.003507 | $0.002748 | $0.002748 | $3,342.23 | $109,909 |
| 2019-08-25 | $0.002748 | $0.002797 | $0.002386 | $0.002550 | $3,861.02 | $102,000 |
| 2019-08-26 | $0.002552 | $0.002651 | $0.002280 | $0.002477 | $1,709.43 | $99,099.03 |
| 2019-08-27 | $0.002477 | $0.002514 | $0.002247 | $0.002424 | $1,250.78 | $96,963.74 |
| 2019-08-28 | $0.002425 | $0.002833 | $0.002363 | $0.002415 | $1,582.24 | $96,601.23 |
| 2019-08-29 | $0.002415 | $0.002463 | $0.002172 | $0.002186 | $423.48 | $87,450.19 |
| 2019-08-30 | $0.002187 | $0.002419 | $0.002152 | $0.002360 | $786.98 | $94,398.39 |
| 2019-08-31 | $0.002360 | $0.003021 | $0.002307 | $0.002756 | $718.62 | $110,260 |