Iungo ING
Xếp hạng #?
10:17:33 23/10/2020
Iungo (ING)
Không theo dõi
Lịch sử giá Iungo (ING) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001891 | $0.001891 | $0.001675 | $0.001813 | $39.85 | $72,539.08 |
| 2019-12-02 | $0.001813 | $0.001908 | $0.001752 | $0.001900 | $49.84 | $76,016.42 |
| 2019-12-03 | $0.001902 | $0.001943 | $0.001827 | $0.001827 | $9.07 | $73,080.33 |
| 2019-12-04 | $0.001827 | $0.001964 | $0.001791 | $0.001887 | $0.01887 | $75,485.93 |
| 2019-12-05 | $0.001884 | $0.001946 | $0.001831 | $0.001937 | $50.52 | $77,493.35 |
| 2019-12-06 | $0.001937 | $0.001947 | $0.001719 | $0.001887 | $193.36 | $75,487.61 |
| 2019-12-07 | $0.001888 | $0.001900 | $0.001730 | $0.001812 | $35.29 | $72,470.56 |
| 2019-12-08 | $0.001812 | $0.001815 | $0.001577 | $0.001742 | $553.49 | $69,664.43 |
| 2019-12-09 | $0.001741 | $0.001747 | $0.001619 | $0.001627 | $6.39 | $65,063.46 |
| 2019-12-10 | $0.001627 | $0.001671 | $0.001592 | $0.001601 | $2.86 | $64,046.75 |
| 2019-12-11 | $0.001601 | $0.001665 | $0.001582 | $0.001587 | $2.09 | $63,476.89 |
| 2019-12-12 | $0.001587 | $0.001662 | $0.001575 | $0.001594 | $4.78 | $63,743.43 |
| 2019-12-13 | $0.001593 | $0.001677 | $0.001519 | $0.001671 | $2.86 | $66,831.69 |
| 2019-12-14 | $0.001671 | $0.001671 | $0.001491 | $0.001568 | $2.76 | $62,720.48 |
| 2019-12-15 | $0.001568 | $0.001646 | $0.001411 | $0.001643 | $74.01 | $65,715.35 |
| 2019-12-16 | $0.001643 | $0.001749 | $0.001393 | $0.001402 | $5,056.82 | $56,086.83 |
| 2019-12-17 | $0.001402 | $0.001407 | $0.001229 | $0.001235 | $4,424.29 | $49,411.72 |
| 2019-12-18 | $0.001235 | $0.001377 | $0.001233 | $0.001374 | $4,786.89 | $54,965.79 |
| 2019-12-19 | $0.001374 | $0.001385 | $0.001312 | $0.001364 | $4,599.39 | $54,553.97 |
| 2019-12-20 | $0.001364 | $0.001367 | $0.001350 | $0.001363 | $4,596.87 | $54,524.94 |
| 2019-12-21 | $0.001363 | $0.001363 | $0.001356 | $0.001357 | $0 | $54,276.65 |
| 2019-12-22 | $0.001357 | $0.001357 | $0.001357 | $0.001357 | $0 | $54,276.65 |
| 2019-12-23 | $0.001357 | $0.001357 | $0.0005133 | $0.0005148 | $38.37 | $20,593.12 |
| 2019-12-24 | $0.0005148 | $0.0006595 | $0.0005083 | $0.0006589 | $11.38 | $26,356.70 |
| 2019-12-25 | $0.0006582 | $0.0006626 | $0.0005050 | $0.0005096 | $10.54 | $20,382.56 |
| 2019-12-26 | $0.0005096 | $0.0005176 | $0.0005040 | $0.0005065 | $13.98 | $20,261.66 |
| 2019-12-27 | $0.0005065 | $0.0005114 | $0.0005028 | $0.0005067 | $0 | $20,269.33 |
| 2019-12-28 | $0.0005067 | $0.0007388 | $0.0005067 | $0.0007310 | $70.81 | $29,240.94 |
| 2019-12-29 | $0.0007312 | $0.0007525 | $0.0007294 | $0.0007489 | $0 | $29,956.35 |
| 2019-12-30 | $0.0007489 | $0.0007489 | $0.0005096 | $0.0005103 | $2.17 | $20,412.82 |
| 2019-12-31 | $0.0005103 | $0.0005137 | $0.0005045 | $0.0005062 | $0 | $20,247.28 |