InfChain INF
Xếp hạng #?
23:14:13 05/04/2018
InfChain (INF)
Không hoạt động
Lịch sử giá InfChain (INF) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-12 | $0.04786 | $0.04786 | $0.04591 | $0.04658 | $15,715,500 | $0 |
| 2017-08-13 | $0.04716 | $0.04716 | $0.04210 | $0.04479 | $8,434,260 | $0 |
| 2017-08-14 | $0.04451 | $0.04652 | $0.04127 | $0.04229 | $4,628,520 | $0 |
| 2017-08-15 | $0.04241 | $0.04255 | $0.03591 | $0.03883 | $7,468,410 | $0 |
| 2017-08-16 | $0.03878 | $0.03948 | $0.03672 | $0.03766 | $3,645,680 | $0 |
| 2017-08-17 | $0.03773 | $0.03897 | $0.03272 | $0.03400 | $2,665,620 | $0 |
| 2017-08-18 | $0.03399 | $0.03399 | $0.02837 | $0.03027 | $5,162,560 | $0 |
| 2017-08-19 | $0.03030 | $0.03176 | $0.02624 | $0.03074 | $5,114,310 | $0 |
| 2017-08-20 | $0.03045 | $0.03640 | $0.02879 | $0.03339 | $4,773,450 | $0 |
| 2017-08-21 | $0.03339 | $0.03339 | $0.02917 | $0.03023 | $2,638,780 | $0 |
| 2017-08-22 | $0.03041 | $0.03041 | $0.02779 | $0.02868 | $2,013,910 | $0 |
| 2017-08-23 | $0.02882 | $0.03059 | $0.02827 | $0.02838 | $2,193,530 | $0 |
| 2017-08-24 | $0.02812 | $0.02937 | $0.02753 | $0.02804 | $1,380,130 | $0 |
| 2017-08-25 | $0.02833 | $0.02846 | $0.02643 | $0.02734 | $1,542,320 | $0 |
| 2017-08-26 | $0.02763 | $0.02782 | $0.02664 | $0.02680 | $816,806 | $0 |
| 2017-08-27 | $0.02680 | $0.02736 | $0.02621 | $0.02693 | $1,318,390 | $0 |
| 2017-08-28 | $0.02663 | $0.02735 | $0.02489 | $0.02548 | $1,231,040 | $0 |
| 2017-08-29 | $0.02533 | $0.02867 | $0.02514 | $0.02639 | $1,747,620 | $0 |
| 2017-08-30 | $0.02638 | $0.02669 | $0.02381 | $0.02456 | $1,716,100 | $0 |
| 2017-08-31 | $0.02456 | $0.02590 | $0.02426 | $0.02516 | $952,337 | $0 |