InfChain INF
Xếp hạng #?
23:14:13 05/04/2018
InfChain (INF)
Không hoạt động
Lịch sử giá InfChain (INF) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.02518 | $0.02621 | $0.02461 | $0.02501 | $1,572,120 | $0 |
| 2017-09-02 | $0.02502 | $0.02650 | $0.02379 | $0.02467 | $1,836,440 | $0 |
| 2017-09-03 | $0.02466 | $0.02501 | $0.02259 | $0.02281 | $1,017,080 | $0 |
| 2017-09-04 | $0.02310 | $0.02310 | $0.01350 | $0.01592 | $4,239,220 | $0 |
| 2017-09-05 | $0.01607 | $0.01666 | $0.01136 | $0.01574 | $7,211,130 | $0 |
| 2017-09-06 | $0.01574 | $0.03450 | $0.01574 | $0.02996 | $23,939,000 | $0 |
| 2017-09-07 | $0.02998 | $0.03174 | $0.02484 | $0.02559 | $13,239,500 | $0 |
| 2017-09-08 | $0.02697 | $0.02697 | $0.01380 | $0.01572 | $19,648,500 | $0 |
| 2017-09-09 | $0.01575 | $0.02034 | $0.01544 | $0.01606 | $10,719,700 | $0 |
| 2017-09-10 | $0.01606 | $0.01618 | $0.01234 | $0.01351 | $12,752,600 | $0 |
| 2017-09-11 | $0.01335 | $0.01700 | $0.01318 | $0.01531 | $12,148,400 | $0 |
| 2017-09-12 | $0.01547 | $0.01958 | $0.01531 | $0.01623 | $20,036,300 | $0 |
| 2017-09-13 | $0.01592 | $0.01609 | $0.01364 | $0.01559 | $9,244,100 | $0 |
| 2017-09-14 | $0.01544 | $0.01544 | $0.005674 | $0.006123 | $11,723,000 | $0 |
| 2017-09-15 | $0.006115 | $0.01069 | $0.003517 | $0.01008 | $39,180,200 | $0 |
| 2017-09-16 | $0.01008 | $0.01220 | $0.006259 | $0.007783 | $19,470,500 | $0 |
| 2017-09-17 | $0.007934 | $0.008538 | $0.005963 | $0.007328 | $7,829,160 | $0 |
| 2017-09-18 | $0.007484 | $0.009155 | $0.007178 | $0.008514 | $9,729,110 | $0 |
| 2017-09-19 | $0.008516 | $0.008667 | $0.007135 | $0.007590 | $3,133,620 | $0 |
| 2017-09-20 | $0.007588 | $0.007588 | $0.005340 | $0.005483 | $4,319,970 | $0 |
| 2017-09-21 | $0.005483 | $0.006088 | $0.004741 | $0.004741 | $1,444,150 | $0 |
| 2017-09-22 | $0.004739 | $0.005778 | $0.004737 | $0.005482 | $2,666,330 | $0 |
| 2017-09-23 | $0.005472 | $0.006073 | $0.005472 | $0.005773 | $2,353,330 | $0 |
| 2017-09-24 | $0.005773 | $0.006223 | $0.005322 | $0.005488 | $1,166,250 | $0 |
| 2017-09-25 | $0.005476 | $0.006204 | $0.005329 | $0.006046 | $2,149,870 | $0 |
| 2017-09-26 | $0.006042 | $0.006500 | $0.005876 | $0.006027 | $1,653,430 | $0 |
| 2017-09-27 | $0.006024 | $0.006175 | $0.005427 | $0.006030 | $1,605,100 | $0 |
| 2017-09-28 | $0.006022 | $0.006308 | $0.005847 | $0.005847 | $1,110,540 | $0 |
| 2017-09-29 | $0.005852 | $0.007214 | $0.005402 | $0.006925 | $3,182,880 | $0 |
| 2017-09-30 | $0.006912 | $0.009617 | $0.006612 | $0.009166 | $8,340,560 | $0 |