Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.005580 | $0.007021 | $0.005173 | $0.006792 | $292.62 | $10,198.32 |
| 2016-03-02 | $0.006792 | $0.007057 | $0.005877 | $0.005928 | $73.34 | $8,932.30 |
| 2016-03-03 | $0.005927 | $0.006295 | $0.005768 | $0.005788 | $61.81 | $8,759.48 |
| 2016-03-04 | $0.005790 | $0.005907 | $0.005030 | $0.005030 | $74.14 | $7,638.96 |
| 2016-03-05 | $0.005025 | $0.005815 | $0.002645 | $0.003284 | $145.93 | $4,995.30 |
| 2016-03-06 | $0.003284 | $0.004482 | $0.003133 | $0.004238 | $128.40 | $6,470.27 |
| 2016-03-07 | $0.004238 | $0.004914 | $0.003471 | $0.004605 | $156.79 | $7,063.00 |
| 2016-03-08 | $0.004607 | $0.004886 | $0.003573 | $0.003585 | $239.89 | $5,524.25 |
| 2016-03-09 | $0.003584 | $0.004318 | $0.003522 | $0.003537 | $104.24 | $5,473.08 |
| 2016-03-10 | $0.003536 | $0.003815 | $0.003376 | $0.003677 | $45.74 | $5,716.31 |
| 2016-03-11 | $0.003678 | $0.008488 | $0.003390 | $0.006797 | $355.04 | $10,602.65 |
| 2016-03-12 | $0.006784 | $0.01164 | $0.005876 | $0.007926 | $421.10 | $12,415.24 |
| 2016-03-13 | $0.007646 | $0.01526 | $0.007641 | $0.008064 | $994.22 | $12,681.04 |
| 2016-03-14 | $0.008066 | $0.01746 | $0.008066 | $0.01498 | $2,332.10 | $23,664.65 |
| 2016-03-15 | $0.01498 | $0.01578 | $0.008484 | $0.008575 | $814.49 | $13,600.47 |
| 2016-03-16 | $0.008576 | $0.01752 | $0.008502 | $0.01752 | $940.53 | $27,860.43 |
| 2016-03-17 | $0.01758 | $0.02203 | $0.01431 | $0.01737 | $1,687.23 | $27,761.26 |
| 2016-03-18 | $0.01735 | $0.01735 | $0.01014 | $0.01302 | $2,392.78 | $20,896.82 |
| 2016-03-19 | $0.01300 | $0.01948 | $0.01023 | $0.01750 | $3,081.77 | $28,195.19 |
| 2016-03-20 | $0.01765 | $0.03850 | $0.01661 | $0.03708 | $37,661.20 | $59,958.93 |
| 2016-03-21 | $0.03576 | $0.03699 | $0.01802 | $0.02722 | $21,355.40 | $44,188.09 |
| 2016-03-22 | $0.02721 | $0.03222 | $0.02160 | $0.02188 | $9,545.86 | $35,652.45 |
| 2016-03-23 | $0.02188 | $0.02765 | $0.01561 | $0.01644 | $6,932.97 | $26,911.70 |
| 2016-03-24 | $0.01646 | $0.1511 | $0.01507 | $0.1249 | $36,454.80 | $205,346 |
| 2016-03-25 | $0.1292 | $0.1750 | $0.06895 | $0.09674 | $92,674.00 | $159,803 |
| 2016-03-26 | $0.1003 | $0.1364 | $0.07346 | $0.1024 | $27,511.80 | $169,790 |
| 2016-03-27 | $0.1025 | $0.1091 | $0.06399 | $0.07071 | $20,644.40 | $117,670 |
| 2016-03-28 | $0.07067 | $0.09793 | $0.06832 | $0.07303 | $7,162.90 | $122,022 |
| 2016-03-29 | $0.07304 | $0.07498 | $0.05099 | $0.05995 | $12,915.70 | $100,317 |
| 2016-03-30 | $0.05999 | $0.06358 | $0.03730 | $0.05087 | $9,235.20 | $85,131.88 |
| 2016-03-31 | $0.04462 | $0.05404 | $0.03960 | $0.04166 | $2,974.37 | $69,717.17 |