Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.1624 | $0.1798 | $0.1475 | $0.1552 | $3,878.28 | $259,691 |
| 2017-06-02 | $0.1553 | $0.1836 | $0.1533 | $0.1667 | $8,823.19 | $278,874 |
| 2017-06-03 | $0.1666 | $0.2512 | $0.1613 | $0.2351 | $22,863.90 | $393,399 |
| 2017-06-04 | $0.2443 | $0.3625 | $0.2443 | $0.2787 | $37,801.70 | $466,372 |
| 2017-06-05 | $0.2788 | $0.4179 | $0.2637 | $0.3708 | $55,568.40 | $620,504 |
| 2017-06-06 | $0.3868 | $0.3887 | $0.2975 | $0.3621 | $35,295.70 | $605,982 |
| 2017-06-07 | $0.3622 | $0.3629 | $0.3222 | $0.3222 | $5,934.76 | $539,126 |
| 2017-06-08 | $0.3238 | $0.3450 | $0.3069 | $0.3403 | $6,884.52 | $569,493 |
| 2017-06-09 | $0.3398 | $0.3505 | $0.3091 | $0.3446 | $6,608.01 | $576,678 |
| 2017-06-10 | $0.3451 | $0.3606 | $0.3130 | $0.3207 | $10,680.90 | $536,579 |
| 2017-06-11 | $0.3205 | $0.3237 | $0.2935 | $0.2971 | $8,920.62 | $497,169 |
| 2017-06-12 | $0.2967 | $0.3270 | $0.2521 | $0.2650 | $3,781.81 | $443,413 |
| 2017-06-13 | $0.2641 | $0.4121 | $0.2467 | $0.3276 | $32,892.80 | $548,137 |
| 2017-06-14 | $0.3274 | $0.7206 | $0.3248 | $0.6923 | $464,530 | $1,158,458 |
| 2017-06-15 | $0.6954 | $0.8496 | $0.5507 | $0.5560 | $423,758 | $930,328 |
| 2017-06-16 | $0.5760 | $0.7194 | $0.5272 | $0.5680 | $77,023.30 | $950,435 |
| 2017-06-17 | $0.5679 | $0.5895 | $0.4057 | $0.4267 | $40,815.20 | $714,013 |
| 2017-06-18 | $0.4267 | $0.9312 | $0.4182 | $0.8432 | $389,315 | $1,411,015 |
| 2017-06-19 | $0.8248 | $0.8638 | $0.6285 | $0.6627 | $159,416 | $1,108,933 |
| 2017-06-20 | $0.6716 | $1.19 | $0.6716 | $0.7587 | $309,193 | $1,269,670 |
| 2017-06-21 | $0.7583 | $0.7777 | $0.6042 | $0.6500 | $124,118 | $1,087,756 |
| 2017-06-22 | $0.6500 | $0.6500 | $0.5726 | $0.6141 | $54,394.20 | $1,027,583 |
| 2017-06-23 | $0.6141 | $0.6705 | $0.5763 | $0.6275 | $30,977.10 | $1,050,013 |
| 2017-06-24 | $0.6274 | $0.7326 | $0.5687 | $0.6413 | $44,441.60 | $1,073,089 |
| 2017-06-25 | $0.6670 | $0.7971 | $0.6078 | $0.6078 | $41,572.70 | $1,017,000 |
| 2017-06-26 | $0.6074 | $0.6570 | $0.4188 | $0.6570 | $40,078.20 | $1,099,398 |
| 2017-06-27 | $0.6570 | $0.6570 | $0.4056 | $0.5264 | $101,003 | $880,856 |
| 2017-06-28 | $0.5105 | $0.7176 | $0.4968 | $0.6641 | $32,114.40 | $1,111,366 |
| 2017-06-29 | $0.6635 | $0.6635 | $0.5097 | $0.5400 | $18,595.00 | $903,582 |
| 2017-06-30 | $0.5130 | $0.7023 | $0.4998 | $0.5568 | $87,953.80 | $931,663 |