Iungo ING
Xếp hạng #?
10:17:33 23/10/2020
Iungo (ING)
Không theo dõi
Lịch sử giá Iungo (ING) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.002756 | $0.002998 | $0.002369 | $0.002742 | $1,334.26 | $109,667 |
| 2019-09-02 | $0.002742 | $0.004406 | $0.002565 | $0.003623 | $194,745 | $144,933 |
| 2019-09-03 | $0.003624 | $0.004155 | $0.002995 | $0.003300 | $4,380.72 | $131,989 |
| 2019-09-04 | $0.003299 | $0.003485 | $0.002982 | $0.003185 | $2,739.01 | $127,394 |
| 2019-09-05 | $0.003185 | $0.003263 | $0.002651 | $0.002652 | $1,931.42 | $106,064 |
| 2019-09-06 | $0.002652 | $0.003011 | $0.002309 | $0.002382 | $1,338.95 | $95,262.03 |
| 2019-09-07 | $0.002387 | $0.002630 | $0.002383 | $0.002443 | $340.98 | $97,719.35 |
| 2019-09-08 | $0.002442 | $0.002601 | $0.002404 | $0.002428 | $460.36 | $97,100.64 |
| 2019-09-09 | $0.002428 | $0.002551 | $0.002309 | $0.002368 | $584.02 | $94,720.61 |
| 2019-09-10 | $0.002367 | $0.002473 | $0.002333 | $0.002390 | $89.93 | $95,609.47 |
| 2019-09-11 | $0.002390 | $0.002545 | $0.002237 | $0.002540 | $349.50 | $101,614 |
| 2019-09-12 | $0.002541 | $0.002587 | $0.002421 | $0.002525 | $113.49 | $101,013 |
| 2019-09-13 | $0.002526 | $0.002592 | $0.002446 | $0.002592 | $220.06 | $103,693 |
| 2019-09-14 | $0.002592 | $0.002804 | $0.002578 | $0.002795 | $177.94 | $111,781 |
| 2019-09-15 | $0.002795 | $0.003094 | $0.002786 | $0.002897 | $245.19 | $115,898 |
| 2019-09-16 | $0.002897 | $0.003208 | $0.002897 | $0.003079 | $536.15 | $123,167 |
| 2019-09-17 | $0.003079 | $0.003082 | $0.002615 | $0.002904 | $501.91 | $116,170 |
| 2019-09-18 | $0.002899 | $0.002930 | $0.002794 | $0.002906 | $266.03 | $116,230 |
| 2019-09-19 | $0.002906 | $0.003172 | $0.002608 | $0.002978 | $872.37 | $119,139 |
| 2019-09-20 | $0.002982 | $0.003071 | $0.002642 | $0.002744 | $216.48 | $109,761 |
| 2019-09-21 | $0.002743 | $0.002748 | $0.002531 | $0.002701 | $65.36 | $108,031 |
| 2019-09-22 | $0.002700 | $0.002711 | $0.002530 | $0.002536 | $99.03 | $101,438 |
| 2019-09-23 | $0.002536 | $0.002647 | $0.002444 | $0.002457 | $1.55 | $98,265.09 |
| 2019-09-24 | $0.002457 | $0.002605 | $0.002134 | $0.002142 | $6.24 | $85,661.62 |
| 2019-09-25 | $0.002142 | $0.002556 | $0.002114 | $0.002267 | $706.53 | $90,687.11 |
| 2019-09-26 | $0.002267 | $0.002462 | $0.002124 | $0.002266 | $89.31 | $90,646.73 |
| 2019-09-27 | $0.002266 | $0.002477 | $0.002238 | $0.002391 | $100.05 | $95,643.07 |
| 2019-09-28 | $0.002391 | $0.002397 | $0.002230 | $0.002374 | $33.43 | $94,972.53 |
| 2019-09-29 | $0.002375 | $0.002385 | $0.002208 | $0.002348 | $11.38 | $93,917.40 |
| 2019-09-30 | $0.002348 | $0.002348 | $0.002038 | $0.002218 | $178.57 | $88,719.51 |