Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.02334 | $0.02367 | $0.02302 | $0.02335 | $7,139.46 | $387,342 |
| 2020-08-02 | $0.02334 | $0.02367 | $0.02270 | $0.02303 | $18,464.08 | $405,034 |
| 2020-08-03 | $0.02303 | $0.02339 | $0.02272 | $0.02306 | $3,831.34 | $405,553 |
| 2020-08-04 | $0.02307 | $0.02321 | $0.02281 | $0.02289 | $3,182.67 | $402,499 |
| 2020-08-05 | $0.02290 | $0.02326 | $0.02254 | $0.02321 | $6,741.49 | $408,168 |
| 2020-08-06 | $0.02321 | $0.02353 | $0.02284 | $0.02317 | $6,554.92 | $407,410 |
| 2020-08-07 | $0.02316 | $0.02405 | $0.02274 | $0.02370 | $13,650.07 | $416,782 |
| 2020-08-08 | $0.02370 | $0.02370 | $0.02338 | $0.02338 | $4,936.93 | $422,840 |
| 2020-08-09 | $0.02338 | $0.02370 | $0.02303 | $0.02338 | $4,061.39 | $422,877 |
| 2020-08-10 | $0.02338 | $0.02347 | $0.02243 | $0.02282 | $17,181.40 | $412,746 |
| 2020-08-11 | $0.02282 | $0.02385 | $0.02280 | $0.02344 | $13,337.51 | $423,943 |
| 2020-08-12 | $0.02343 | $0.02352 | $0.02279 | $0.02350 | $5,907.18 | $424,919 |
| 2020-08-13 | $0.02350 | $0.02353 | $0.02256 | $0.02286 | $13,666.88 | $436,384 |
| 2020-08-14 | $0.02287 | $0.02352 | $0.02249 | $0.02312 | $29,438.53 | $441,262 |
| 2020-08-15 | $0.02312 | $0.02313 | $0.02248 | $0.02312 | $10,967.04 | $475,943 |
| 2020-08-16 | $0.02312 | $0.02316 | $0.02248 | $0.02314 | $17,263.76 | $476,418 |
| 2020-08-17 | $0.02314 | $0.02349 | $0.02274 | $0.02279 | $22,601.26 | $469,047 |
| 2020-08-18 | $0.02278 | $0.02314 | $0.02245 | $0.02247 | $17,720.94 | $484,999 |
| 2020-08-19 | $0.02247 | $0.02278 | $0.02235 | $0.02236 | $2,628.18 | $482,568 |
| 2020-08-20 | $0.02236 | $0.02265 | $0.02161 | $0.02229 | $22,528.07 | $481,085 |
| 2020-08-21 | $0.02229 | $0.02261 | $0.02153 | $0.02188 | $22,449.76 | $494,089 |
| 2020-08-22 | $0.02188 | $0.02219 | $0.02124 | $0.02188 | $17,174.87 | $494,089 |
| 2020-08-23 | $0.02188 | $0.02188 | $0.02089 | $0.02124 | $10,421.87 | $479,623 |
| 2020-08-24 | $0.02124 | $0.02165 | $0.02087 | $0.02158 | $4,102.54 | $487,376 |
| 2020-08-25 | $0.02159 | $0.02164 | $0.02127 | $0.02163 | $2,327.24 | $488,502 |
| 2020-08-26 | $0.02163 | $0.02208 | $0.02134 | $0.02207 | $5,802.65 | $498,523 |
| 2020-08-27 | $0.02207 | $0.02242 | $0.02173 | $0.02205 | $3,358.42 | $497,941 |
| 2020-08-28 | $0.02205 | $0.02253 | $0.02150 | $0.02251 | $4,337.00 | $508,284 |
| 2020-08-29 | $0.02251 | $0.02251 | $0.02154 | $0.02251 | $3,932.15 | $508,284 |
| 2020-08-30 | $0.02251 | $0.02251 | $0.02186 | $0.02219 | $4,127.14 | $501,248 |
| 2020-08-31 | $0.02219 | $0.02257 | $0.02124 | $0.02190 | $10,850.34 | $516,521 |