InfChain INF
Xếp hạng #?
23:14:13 05/04/2018
InfChain (INF)
Không hoạt động
Lịch sử giá InfChain (INF) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.02279 | $0.02466 | $0.02123 | $0.02229 | $446,990 | $0 |
| 2018-01-02 | $0.02226 | $0.02666 | $0.02128 | $0.02511 | $1,064,720 | $0 |
| 2018-01-03 | $0.02508 | $0.02699 | $0.02321 | $0.02661 | $829,391 | $0 |
| 2018-01-04 | $0.02647 | $0.02698 | $0.02374 | $0.02512 | $1,176,760 | $0 |
| 2018-01-05 | $0.02510 | $0.02611 | $0.02247 | $0.02414 | $1,047,530 | $0 |
| 2018-01-06 | $0.02414 | $0.03462 | $0.02290 | $0.03365 | $2,839,490 | $0 |
| 2018-01-07 | $0.03355 | $0.03977 | $0.03214 | $0.03606 | $2,543,540 | $0 |
| 2018-01-08 | $0.03618 | $0.04036 | $0.02449 | $0.02955 | $1,975,020 | $0 |
| 2018-01-09 | $0.02995 | $0.03191 | $0.02758 | $0.02867 | $951,979 | $0 |
| 2018-01-10 | $0.02891 | $0.03167 | $0.02651 | $0.02894 | $772,924 | $0 |
| 2018-01-11 | $0.02917 | $0.03516 | $0.02323 | $0.02624 | $895,897 | $0 |
| 2018-01-12 | $0.02633 | $0.02935 | $0.02464 | $0.02570 | $1,080,090 | $0 |
| 2018-01-13 | $0.02647 | $0.03282 | $0.02238 | $0.02600 | $518,987 | $0 |
| 2018-01-14 | $0.02585 | $0.02718 | $0.02154 | $0.02358 | $685,804 | $0 |
| 2018-01-15 | $0.02341 | $0.02543 | $0.02125 | $0.02128 | $450,261 | $0 |
| 2018-01-16 | $0.02142 | $0.02241 | $0.01359 | $0.01509 | $616,156 | $0 |
| 2018-01-17 | $0.01557 | $0.01826 | $0.01224 | $0.01826 | $375,811 | $0 |
| 2018-01-18 | $0.01958 | $0.01958 | $0.01240 | $0.01384 | $444,263 | $0 |
| 2018-01-19 | $0.01389 | $0.01531 | $0.01135 | $0.01447 | $335,820 | $0 |
| 2018-01-20 | $0.01465 | $0.01742 | $0.01389 | $0.01729 | $366,999 | $0 |
| 2018-01-21 | $0.01699 | $0.01731 | $0.01148 | $0.01333 | $305,400 | $0 |
| 2018-01-22 | $0.01344 | $0.01452 | $0.01108 | $0.01340 | $241,272 | $0 |
| 2018-01-23 | $0.01344 | $0.01344 | $0.01094 | $0.01163 | $240,714 | $0 |
| 2018-01-24 | $0.01190 | $0.01511 | $0.01169 | $0.01314 | $227,493 | $0 |
| 2018-01-25 | $0.01330 | $0.01476 | $0.01274 | $0.01323 | $176,021 | $0 |
| 2018-01-26 | $0.01323 | $0.01729 | $0.01117 | $0.01473 | $370,900 | $0 |
| 2018-01-27 | $0.01475 | $0.01475 | $0.01282 | $0.01368 | $249,597 | $0 |
| 2018-01-28 | $0.01360 | $0.01453 | $0.01335 | $0.01372 | $153,806 | $0 |
| 2018-01-29 | $0.01384 | $0.01398 | $0.01197 | $0.01241 | $176,346 | $0 |
| 2018-01-30 | $0.01241 | $0.01270 | $0.009254 | $0.01106 | $116,948 | $0 |
| 2018-01-31 | $0.01098 | $0.01288 | $0.01098 | $0.01240 | $73,066.20 | $0 |