InfChain INF
Xếp hạng #?
23:14:13 05/04/2018
InfChain (INF)
Không hoạt động
Lịch sử giá InfChain (INF) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.009166 | $0.01085 | $0.009166 | $0.01085 | $7,189,260 | $0 |
| 2017-10-02 | $0.01067 | $0.01157 | $0.009622 | $0.009934 | $6,238,330 | $0 |
| 2017-10-03 | $0.009920 | $0.009920 | $0.007218 | $0.008581 | $4,660,800 | $0 |
| 2017-10-04 | $0.008569 | $0.008719 | $0.007367 | $0.007678 | $1,663,990 | $0 |
| 2017-10-05 | $0.007666 | $0.007820 | $0.006614 | $0.007375 | $1,630,660 | $0 |
| 2017-10-06 | $0.007365 | $0.008118 | $0.007214 | $0.007531 | $1,022,660 | $0 |
| 2017-10-07 | $0.007513 | $0.007814 | $0.007213 | $0.007665 | $463,742 | $0 |
| 2017-10-08 | $0.007814 | $0.007966 | $0.007365 | $0.007513 | $836,762 | $0 |
| 2017-10-09 | $0.007367 | $0.007517 | $0.006338 | $0.006338 | $964,874 | $0 |
| 2017-10-10 | $0.006641 | $0.006990 | $0.006339 | $0.006680 | $610,126 | $0 |
| 2017-10-11 | $0.006697 | $0.007001 | $0.006528 | $0.006680 | $257,800 | $0 |
| 2017-10-12 | $0.006676 | $0.008654 | $0.006525 | $0.007893 | $3,117,390 | $0 |
| 2017-10-13 | $0.007893 | $0.009563 | $0.007742 | $0.008046 | $3,421,980 | $0 |
| 2017-10-14 | $0.008056 | $0.008360 | $0.007296 | $0.008056 | $1,335,140 | $0 |
| 2017-10-15 | $0.008056 | $0.008360 | $0.007448 | $0.007751 | $855,524 | $0 |
| 2017-10-16 | $0.007742 | $0.008491 | $0.007590 | $0.008039 | $1,554,980 | $0 |
| 2017-10-17 | $0.008042 | $0.008042 | $0.007401 | $0.007708 | $707,586 | $0 |
| 2017-10-18 | $0.007701 | $0.007852 | $0.006654 | $0.007250 | $964,348 | $0 |
| 2017-10-19 | $0.007393 | $0.008304 | $0.006936 | $0.007845 | $1,231,300 | $0 |
| 2017-10-20 | $0.007862 | $0.008006 | $0.007257 | $0.007855 | $1,071,160 | $0 |
| 2017-10-21 | $0.008002 | $0.008153 | $0.007851 | $0.008002 | $1,117,330 | $0 |
| 2017-10-22 | $0.008003 | $0.008003 | $0.007247 | $0.007398 | $253,585 | $0 |
| 2017-10-23 | $0.007387 | $0.007391 | $0.006777 | $0.006938 | $297,605 | $0 |
| 2017-10-24 | $0.007078 | $0.007392 | $0.006928 | $0.007085 | $282,268 | $0 |
| 2017-10-25 | $0.007084 | $0.007235 | $0.006921 | $0.007071 | $182,532 | $0 |
| 2017-10-26 | $0.007230 | $0.007992 | $0.007079 | $0.007534 | $921,784 | $0 |
| 2017-10-27 | $0.007677 | $0.007677 | $0.007065 | $0.007216 | $443,601 | $0 |
| 2017-10-28 | $0.007218 | $0.007519 | $0.007218 | $0.007369 | $176,734 | $0 |
| 2017-10-29 | $0.007519 | $0.007519 | $0.007067 | $0.007217 | $262,614 | $0 |
| 2017-10-30 | $0.007202 | $0.007802 | $0.006769 | $0.006919 | $818,742 | $0 |
| 2017-10-31 | $0.006922 | $0.007373 | $0.006621 | $0.007237 | $426,065 | $0 |