Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.02914 | $0.02915 | $0.02681 | $0.02837 | $2,018.41 | $385,378 |
| 2020-07-02 | $0.02836 | $0.02903 | $0.02734 | $0.02766 | $2,851.06 | $375,790 |
| 2020-07-03 | $0.02765 | $0.02766 | $0.02665 | $0.02667 | $2,136.22 | $362,315 |
| 2020-07-04 | $0.02667 | $0.02763 | $0.02570 | $0.02731 | $1,322.15 | $371,003 |
| 2020-07-05 | $0.02731 | $0.02763 | $0.02567 | $0.02699 | $1,791.04 | $366,697 |
| 2020-07-06 | $0.02699 | $0.02706 | $0.02571 | $0.02672 | $4,757.64 | $363,031 |
| 2020-07-07 | $0.02672 | $0.02708 | $0.02574 | $0.02627 | $3,664.48 | $356,819 |
| 2020-07-08 | $0.02626 | $0.02791 | $0.02557 | $0.02724 | $13,978.07 | $370,111 |
| 2020-07-09 | $0.02725 | $0.02882 | $0.02697 | $0.02816 | $3,729.55 | $382,514 |
| 2020-07-10 | $0.02816 | $0.02845 | $0.02711 | $0.02808 | $2,768.03 | $381,500 |
| 2020-07-11 | $0.02808 | $0.02810 | $0.02712 | $0.02744 | $4,188.87 | $372,829 |
| 2020-07-12 | $0.02744 | $0.02776 | $0.02679 | $0.02679 | $5,417.53 | $364,006 |
| 2020-07-13 | $0.02679 | $0.02808 | $0.02652 | $0.02738 | $12,059.36 | $371,981 |
| 2020-07-14 | $0.02738 | $0.02739 | $0.02633 | $0.02696 | $2,336.36 | $366,237 |
| 2020-07-15 | $0.02696 | $0.02732 | $0.02538 | $0.02665 | $8,764.68 | $362,033 |
| 2020-07-16 | $0.02665 | $0.02665 | $0.02584 | $0.02584 | $706.47 | $351,084 |
| 2020-07-17 | $0.02586 | $0.02653 | $0.02490 | $0.02622 | $5,922.79 | $356,169 |
| 2020-07-18 | $0.02622 | $0.02622 | $0.02527 | $0.02559 | $13,138.39 | $373,172 |
| 2020-07-19 | $0.02559 | $0.02562 | $0.02495 | $0.02562 | $6,623.09 | $373,695 |
| 2020-07-20 | $0.02559 | $0.02561 | $0.02483 | $0.02486 | $6,256.13 | $362,550 |
| 2020-07-21 | $0.02486 | $0.02572 | $0.02485 | $0.02569 | $12,180.89 | $374,730 |
| 2020-07-22 | $0.02569 | $0.02571 | $0.02470 | $0.02498 | $12,106.47 | $364,285 |
| 2020-07-23 | $0.02498 | $0.02564 | $0.02488 | $0.02523 | $11,535.85 | $393,169 |
| 2020-07-24 | $0.02523 | $0.02557 | $0.02487 | $0.02529 | $11,540.62 | $394,211 |
| 2020-07-25 | $0.02529 | $0.02529 | $0.02498 | $0.02529 | $5,816.32 | $394,211 |
| 2020-07-26 | $0.02529 | $0.02529 | $0.02466 | $0.02499 | $3,470.16 | $389,508 |
| 2020-07-27 | $0.02499 | $0.02542 | $0.02319 | $0.02321 | $5,898.48 | $361,735 |
| 2020-07-28 | $0.02321 | $0.02483 | $0.02312 | $0.02448 | $9,936.48 | $381,450 |
| 2020-07-29 | $0.02447 | $0.02450 | $0.02317 | $0.02418 | $18,884.67 | $400,978 |
| 2020-07-30 | $0.02418 | $0.02425 | $0.02321 | $0.02330 | $5,186.28 | $386,442 |
| 2020-07-31 | $0.02330 | $0.02407 | $0.02304 | $0.02334 | $3,569.51 | $387,104 |