Iungo ING
Xếp hạng #?
10:17:33 23/10/2020
Iungo (ING)
Không theo dõi
Lịch sử giá Iungo (ING) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002218 | $0.002340 | $0.002202 | $0.002329 | $0.2744 | $93,159.27 |
| 2019-10-02 | $0.002329 | $0.002402 | $0.002308 | $0.002349 | $4.98 | $93,975.99 |
| 2019-10-03 | $0.002348 | $0.002434 | $0.002340 | $0.002394 | $0.08330 | $95,763.13 |
| 2019-10-04 | $0.002394 | $0.002395 | $0.002369 | $0.002378 | $39.37 | $95,126.48 |
| 2019-10-05 | $0.002378 | $0.002382 | $0.002287 | $0.002339 | $46.78 | $93,567.00 |
| 2019-10-06 | $0.002339 | $0.004062 | $0.002162 | $0.004062 | $4,565.59 | $162,480 |
| 2019-10-07 | $0.004130 | $0.007771 | $0.002827 | $0.004739 | $58,366.71 | $189,557 |
| 2019-10-08 | $0.004737 | $0.005384 | $0.004255 | $0.004953 | $26,905.47 | $198,103 |
| 2019-10-09 | $0.004953 | $0.005086 | $0.003084 | $0.003513 | $21,406.83 | $140,508 |
| 2019-10-10 | $0.003513 | $0.003665 | $0.002656 | $0.003172 | $7,171.48 | $126,888 |
| 2019-10-11 | $0.003173 | $0.003444 | $0.002657 | $0.002659 | $2,818.11 | $106,341 |
| 2019-10-12 | $0.002658 | $0.003185 | $0.002512 | $0.002921 | $2,724.77 | $116,827 |
| 2019-10-13 | $0.002919 | $0.003328 | $0.002632 | $0.002742 | $3,550.59 | $109,665 |
| 2019-10-14 | $0.002742 | $0.002898 | $0.002662 | $0.002688 | $1,030.07 | $107,535 |
| 2019-10-15 | $0.002690 | $0.002760 | $0.002295 | $0.002375 | $1,798.25 | $95,001.92 |
| 2019-10-16 | $0.002374 | $0.002566 | $0.002081 | $0.002316 | $2,155.35 | $92,621.57 |
| 2019-10-17 | $0.002316 | $0.002674 | $0.002197 | $0.002508 | $1,512.98 | $100,332 |
| 2019-10-18 | $0.002508 | $0.002787 | $0.002070 | $0.002134 | $4,154.51 | $85,366.43 |
| 2019-10-19 | $0.002134 | $0.002309 | $0.001934 | $0.002159 | $1,624.75 | $86,368.48 |
| 2019-10-20 | $0.002160 | $0.002170 | $0.002011 | $0.002139 | $944.34 | $85,544.77 |
| 2019-10-21 | $0.002139 | $0.002155 | $0.002125 | $0.002138 | $436.07 | $85,531.29 |
| 2019-10-22 | $0.002138 | $0.005307 | $0.002133 | $0.002224 | $1,642.45 | $88,964.39 |
| 2019-10-23 | $0.002224 | $0.002315 | $0.001883 | $0.001919 | $78.12 | $76,771.57 |
| 2019-10-24 | $0.001919 | $0.002031 | $0.001791 | $0.001802 | $874.73 | $72,082.73 |
| 2019-10-25 | $0.001802 | $0.002169 | $0.001801 | $0.002081 | $1,182.83 | $83,249.62 |
| 2019-10-26 | $0.002080 | $0.002426 | $0.002013 | $0.002036 | $427.62 | $81,429.34 |
| 2019-10-27 | $0.002035 | $0.002272 | $0.002034 | $0.002094 | $44.82 | $83,761.49 |
| 2019-10-28 | $0.002093 | $0.002582 | $0.001965 | $0.002227 | $1,487.41 | $89,077.29 |
| 2019-10-29 | $0.002227 | $0.002504 | $0.002218 | $0.002263 | $230.36 | $90,525.17 |
| 2019-10-30 | $0.002264 | $0.002502 | $0.001930 | $0.002281 | $1,050.95 | $91,241.35 |
| 2019-10-31 | $0.002280 | $0.002379 | $0.002036 | $0.002296 | $783.14 | $91,828.35 |