Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.02594 | $0.02661 | $0.02124 | $0.02375 | $234.67 | $39,751.06 |
| 2017-04-02 | $0.02376 | $0.02403 | $0.02211 | $0.02284 | $1,151.30 | $38,219.24 |
| 2017-04-03 | $0.02286 | $0.03077 | $0.02260 | $0.02757 | $3,655.11 | $46,127.15 |
| 2017-04-04 | $0.02761 | $0.03099 | $0.02645 | $0.02720 | $217.31 | $45,514.52 |
| 2017-04-05 | $0.02722 | $0.03594 | $0.02719 | $0.03108 | $1,002.53 | $52,011.60 |
| 2017-04-06 | $0.03111 | $0.03679 | $0.02749 | $0.03259 | $3,063.42 | $54,537.41 |
| 2017-04-07 | $0.03249 | $0.03292 | $0.02990 | $0.03145 | $222.95 | $52,630.25 |
| 2017-04-08 | $0.03134 | $0.03235 | $0.02439 | $0.02919 | $248.46 | $48,846.90 |
| 2017-04-09 | $0.02921 | $0.03176 | $0.02839 | $0.02848 | $915.77 | $47,659.97 |
| 2017-04-10 | $0.02847 | $0.02868 | $0.02690 | $0.02773 | $275.04 | $46,404.09 |
| 2017-04-11 | $0.02774 | $0.03310 | $0.02672 | $0.03062 | $1,108.13 | $51,238.83 |
| 2017-04-12 | $0.03061 | $0.03360 | $0.03034 | $0.03298 | $168.72 | $55,192.70 |
| 2017-04-13 | $0.03300 | $0.06184 | $0.03185 | $0.06130 | $11,736.80 | $102,582 |
| 2017-04-14 | $0.06136 | $0.09712 | $0.05668 | $0.09320 | $46,905.10 | $155,962 |
| 2017-04-15 | $0.09318 | $0.1095 | $0.07118 | $0.08114 | $75,938.70 | $135,770 |
| 2017-04-16 | $0.08114 | $0.08654 | $0.06528 | $0.07100 | $30,924.40 | $118,811 |
| 2017-04-17 | $0.07102 | $0.09286 | $0.06674 | $0.09285 | $22,302.80 | $155,368 |
| 2017-04-18 | $0.09284 | $0.09372 | $0.07877 | $0.08828 | $5,781.63 | $147,732 |
| 2017-04-19 | $0.08832 | $0.1144 | $0.08073 | $0.1144 | $13,540.40 | $191,484 |
| 2017-04-20 | $0.1145 | $0.1146 | $0.08278 | $0.09074 | $3,958.55 | $151,837 |
| 2017-04-21 | $0.08414 | $0.08696 | $0.07508 | $0.08554 | $4,029.91 | $143,147 |
| 2017-04-22 | $0.08717 | $0.09512 | $0.07467 | $0.08656 | $4,818.07 | $144,849 |
| 2017-04-23 | $0.08657 | $0.09438 | $0.06972 | $0.07378 | $4,529.21 | $123,469 |
| 2017-04-24 | $0.07393 | $0.08158 | $0.07190 | $0.07191 | $1,800.89 | $120,327 |
| 2017-04-25 | $0.07348 | $0.07557 | $0.06661 | $0.06728 | $5,662.19 | $112,588 |
| 2017-04-26 | $0.06710 | $0.07170 | $0.05788 | $0.06817 | $7,236.32 | $114,073 |
| 2017-04-27 | $0.06821 | $0.07657 | $0.06597 | $0.07655 | $726.24 | $128,104 |
| 2017-04-28 | $0.07655 | $0.09489 | $0.07099 | $0.08466 | $2,843.75 | $141,674 |
| 2017-04-29 | $0.08475 | $0.09467 | $0.07950 | $0.08453 | $451.04 | $141,456 |
| 2017-04-30 | $0.08454 | $0.08456 | $0.07795 | $0.07820 | $1,027.87 | $130,860 |