Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.03904 | $0.06282 | $0.03870 | $0.06120 | $2,432,203 | $3,884,338 |
| 2021-04-02 | $0.06120 | $0.1134 | $0.06120 | $0.08608 | $9,895,335 | $5,463,587 |
| 2021-04-03 | $0.08607 | $0.09472 | $0.08447 | $0.08576 | $1,513,684 | $5,443,276 |
| 2021-04-04 | $0.08576 | $0.08896 | $0.08479 | $0.08618 | $551,731 | $5,556,181 |
| 2021-04-05 | $0.08621 | $0.08687 | $0.08344 | $0.08361 | $665,988 | $5,390,704 |
| 2021-04-06 | $0.08361 | $0.08649 | $0.08145 | $0.08467 | $638,383 | $5,458,591 |
| 2021-04-07 | $0.08467 | $0.08508 | $0.07366 | $0.07903 | $450,276 | $5,095,080 |
| 2021-04-08 | $0.07904 | $0.08337 | $0.07739 | $0.08245 | $350,797 | $5,316,016 |
| 2021-04-09 | $0.08246 | $0.08333 | $0.08010 | $0.08235 | $282,251 | $5,309,058 |
| 2021-04-10 | $0.08235 | $0.08298 | $0.08044 | $0.08171 | $409,367 | $5,268,062 |
| 2021-04-11 | $0.08171 | $0.08203 | $0.07980 | $0.08075 | $283,236 | $5,206,217 |
| 2021-04-12 | $0.08069 | $0.08155 | $0.07934 | $0.07999 | $286,696 | $5,197,402 |
| 2021-04-13 | $0.07999 | $0.08033 | $0.07825 | $0.07942 | $291,527 | $5,160,379 |
| 2021-04-14 | $0.07941 | $0.09212 | $0.07911 | $0.08363 | $1,950,194 | $5,433,315 |
| 2021-04-15 | $0.08363 | $0.08972 | $0.08363 | $0.08728 | $415,431 | $5,670,702 |
| 2021-04-16 | $0.08728 | $0.1733 | $0.08293 | $0.1442 | $5,384,019 | $9,370,170 |
| 2021-04-17 | $0.1442 | $0.2116 | $0.1352 | $0.1750 | $9,442,397 | $11,369,140 |
| 2021-04-18 | $0.1750 | $0.1820 | $0.1411 | $0.1753 | $2,613,068 | $11,389,696 |
| 2021-04-19 | $0.1753 | $0.1773 | $0.1510 | $0.1618 | $1,377,152 | $10,512,723 |
| 2021-04-20 | $0.1618 | $0.1622 | $0.1470 | $0.1541 | $765,211 | $10,011,713 |
| 2021-04-21 | $0.1541 | $0.1659 | $0.1521 | $0.1536 | $664,960 | $9,980,228 |
| 2021-04-22 | $0.1536 | $0.1566 | $0.1407 | $0.1494 | $0 | $9,706,678 |
| 2021-04-23 | $0.1494 | $0.1496 | $0.1490 | $0.1493 | $0 | $9,700,640 |
| 2021-04-24 | $0.1493 | $0.1496 | $0.1493 | $0.1496 | $0 | $9,721,338 |
| 2021-04-25 | $0.1496 | $0.1496 | $0.1491 | $0.1493 | $0 | $9,702,250 |
| 2021-04-26 | $0.1493 | $0.1496 | $0.1488 | $0.1492 | $0 | $9,695,195 |
| 2021-04-27 | $0.1492 | $0.1497 | $0.1489 | $0.1496 | $0 | $9,722,650 |
| 2021-04-28 | $0.1496 | $0.1498 | $0.1492 | $0.1496 | $0 | $9,723,037 |
| 2021-04-29 | $0.1497 | $0.1505 | $0.1496 | $0.1504 | $0 | $9,772,931 |
| 2021-04-30 | $0.1504 | $0.1507 | $0.1502 | $0.1506 | $0 | $9,785,517 |