InfChain INF
Xếp hạng #?
23:14:13 05/04/2018
InfChain (INF)
Không hoạt động
Lịch sử giá InfChain (INF) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01272 | $0.01336 | $0.01051 | $0.01096 | $125,681 | $0 |
| 2018-02-02 | $0.01096 | $0.01107 | $0.008606 | $0.009906 | $143,666 | $0 |
| 2018-02-03 | $0.009911 | $0.01086 | $0.009293 | $0.01085 | $85,279.80 | $0 |
| 2018-02-04 | $0.01085 | $0.01085 | $0.008621 | $0.008671 | $115,701 | $0 |
| 2018-02-05 | $0.009483 | $0.01042 | $0.005880 | $0.008316 | $84,304.60 | $0 |
| 2018-02-06 | $0.008117 | $0.008932 | $0.005494 | $0.008209 | $197,176 | $0 |
| 2018-02-07 | $0.008199 | $0.009072 | $0.006661 | $0.006806 | $93,851.60 | $0 |
| 2018-02-08 | $0.007120 | $0.009541 | $0.007110 | $0.009535 | $48,454.10 | $0 |
| 2018-02-09 | $0.009548 | $0.009685 | $0.008172 | $0.009414 | $24,166.00 | $0 |
| 2018-02-10 | $0.009414 | $0.01031 | $0.007490 | $0.008377 | $132,846 | $0 |
| 2018-02-11 | $0.008431 | $0.008731 | $0.007493 | $0.007733 | $117,215 | $0 |
| 2018-02-12 | $0.007672 | $0.008972 | $0.007672 | $0.008607 | $175,508 | $0 |
| 2018-02-13 | $0.008543 | $0.008839 | $0.007335 | $0.007954 | $397,288 | $0 |
| 2018-02-14 | $0.008072 | $0.009064 | $0.007918 | $0.008650 | $421,521 | $0 |
| 2018-02-15 | $0.008687 | $0.009465 | $0.008210 | $0.009163 | $410,459 | $0 |
| 2018-02-16 | $0.009154 | $0.009238 | $0.007941 | $0.008525 | $283,204 | $0 |
| 2018-02-17 | $0.008486 | $0.009293 | $0.008085 | $0.008561 | $336,996 | $0 |
| 2018-02-18 | $0.008577 | $0.009076 | $0.008002 | $0.008847 | $418,116 | $0 |
| 2018-02-19 | $0.008887 | $0.009440 | $0.008592 | $0.009237 | $365,571 | $0 |
| 2018-02-20 | $0.009253 | $0.009267 | $0.008558 | $0.008835 | $354,425 | $0 |
| 2018-02-21 | $0.008839 | $0.009897 | $0.008300 | $0.009897 | $505,378 | $0 |
| 2018-02-22 | $0.009870 | $0.01065 | $0.008209 | $0.008930 | $395,086 | $0 |
| 2018-02-23 | $0.008894 | $0.009951 | $0.008463 | $0.009133 | $388,105 | $0 |
| 2018-02-24 | $0.009144 | $0.009387 | $0.008082 | $0.008368 | $418,214 | $0 |
| 2018-02-25 | $0.008335 | $0.008688 | $0.007762 | $0.007863 | $392,204 | $0 |
| 2018-02-26 | $0.007880 | $0.008385 | $0.007796 | $0.008250 | $253,458 | $0 |
| 2018-02-27 | $0.008250 | $0.009196 | $0.008157 | $0.008879 | $156,857 | $0 |
| 2018-02-28 | $0.008881 | $0.01047 | $0.008788 | $0.009798 | $374,824 | $0 |