Iungo ING
Xếp hạng #?
10:17:33 23/10/2020
Iungo (ING)
Không theo dõi
Lịch sử giá Iungo (ING) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002295 | $0.002295 | $0.001944 | $0.002191 | $1,357.51 | $87,631.58 |
| 2019-11-02 | $0.002191 | $0.002201 | $0.002031 | $0.002070 | $85.75 | $82,801.19 |
| 2019-11-03 | $0.002071 | $0.002205 | $0.002026 | $0.002031 | $89.28 | $81,249.30 |
| 2019-11-04 | $0.002029 | $0.002357 | $0.002019 | $0.002140 | $248.98 | $85,615.57 |
| 2019-11-05 | $0.002140 | $0.002325 | $0.002071 | $0.002216 | $135.18 | $88,654.07 |
| 2019-11-06 | $0.002216 | $0.002216 | $0.001963 | $0.002079 | $309.28 | $83,144.79 |
| 2019-11-07 | $0.002077 | $0.002617 | $0.001869 | $0.002168 | $4,065.46 | $86,704.40 |
| 2019-11-08 | $0.002167 | $0.002433 | $0.002023 | $0.002035 | $3,099.97 | $81,401.89 |
| 2019-11-09 | $0.002035 | $0.002240 | $0.001965 | $0.002233 | $272.60 | $89,330.40 |
| 2019-11-10 | $0.002233 | $0.002326 | $0.002106 | $0.002119 | $329.45 | $84,774.89 |
| 2019-11-11 | $0.002119 | $0.002230 | $0.002044 | $0.002225 | $245.42 | $89,015.09 |
| 2019-11-12 | $0.002225 | $0.002260 | $0.001953 | $0.002040 | $238.61 | $81,612.50 |
| 2019-11-13 | $0.002040 | $0.002294 | $0.002031 | $0.002290 | $81.31 | $91,614.22 |
| 2019-11-14 | $0.002290 | $0.002302 | $0.002172 | $0.002263 | $73.91 | $90,513.06 |
| 2019-11-15 | $0.002266 | $0.002268 | $0.002091 | $0.002092 | $250.10 | $83,677.85 |
| 2019-11-16 | $0.002092 | $0.002154 | $0.002050 | $0.002096 | $222.84 | $83,851.94 |
| 2019-11-17 | $0.002096 | $0.002215 | $0.002083 | $0.002122 | $329.43 | $84,871.21 |
| 2019-11-18 | $0.002122 | $0.002221 | $0.001989 | $0.001993 | $168.50 | $79,716.72 |
| 2019-11-19 | $0.001993 | $0.002220 | $0.001976 | $0.002133 | $268.10 | $85,310.82 |
| 2019-11-20 | $0.002133 | $0.002141 | $0.002040 | $0.002090 | $65.11 | $83,597.60 |
| 2019-11-21 | $0.002088 | $0.002126 | $0.001916 | $0.001924 | $175.69 | $76,961.45 |
| 2019-11-22 | $0.001924 | $0.001973 | $0.001572 | $0.001746 | $2,901.78 | $69,858.56 |
| 2019-11-23 | $0.001747 | $0.001831 | $0.001718 | $0.001776 | $139.82 | $71,028.29 |
| 2019-11-24 | $0.001776 | $0.001777 | $0.001680 | $0.001680 | $33.57 | $67,193.32 |
| 2019-11-25 | $0.001680 | $0.001856 | $0.001586 | $0.001785 | $8.01 | $71,404.68 |
| 2019-11-26 | $0.001784 | $0.001848 | $0.001700 | $0.001732 | $18.82 | $69,260.22 |
| 2019-11-27 | $0.001713 | $0.001960 | $0.001713 | $0.001879 | $687.14 | $75,157.48 |
| 2019-11-28 | $0.001879 | $0.001990 | $0.001817 | $0.001934 | $56.73 | $77,372.33 |
| 2019-11-29 | $0.001934 | $0.002024 | $0.001932 | $0.002016 | $0 | $80,659.47 |
| 2019-11-30 | $0.002016 | $0.002016 | $0.001872 | $0.001890 | $164.05 | $75,611.40 |