Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.7654 | $0.7738 | $0.6894 | $0.7280 | $78,252.60 | $1,218,161 |
| 2017-10-02 | $0.7277 | $0.7924 | $0.6666 | $0.7119 | $82,000.70 | $1,191,238 |
| 2017-10-03 | $0.7119 | $0.7232 | $0.6430 | $0.6684 | $42,433.10 | $1,118,526 |
| 2017-10-04 | $0.6700 | $0.7755 | $0.6662 | $0.7508 | $66,530.70 | $1,256,324 |
| 2017-10-05 | $0.7514 | $0.7813 | $0.7239 | $0.7312 | $38,556.90 | $1,223,555 |
| 2017-10-06 | $0.7312 | $0.7661 | $0.6750 | $0.6994 | $23,505.50 | $1,170,297 |
| 2017-10-07 | $0.7064 | $0.7067 | $0.6497 | $0.6767 | $18,333.10 | $1,132,385 |
| 2017-10-08 | $0.6749 | $0.6938 | $0.5282 | $0.5768 | $66,099.20 | $965,253 |
| 2017-10-09 | $0.5770 | $0.6283 | $0.5393 | $0.5744 | $32,498.70 | $961,176 |
| 2017-10-10 | $0.5743 | $0.5883 | $0.4531 | $0.4897 | $38,709.70 | $819,389 |
| 2017-10-11 | $0.4895 | $0.6267 | $0.4751 | $0.5627 | $58,639.40 | $941,533 |
| 2017-10-12 | $0.5631 | $0.7623 | $0.5599 | $0.7122 | $174,650 | $1,191,824 |
| 2017-10-13 | $0.7086 | $0.8807 | $0.6475 | $0.6681 | $236,754 | $1,117,934 |
| 2017-10-14 | $0.6616 | $0.6781 | $0.5841 | $0.6772 | $44,743.60 | $1,133,163 |
| 2017-10-15 | $0.6783 | $0.6999 | $0.5841 | $0.6999 | $48,328.70 | $1,171,153 |
| 2017-10-16 | $0.6586 | $0.8388 | $0.6034 | $0.6458 | $247,946 | $1,080,656 |
| 2017-10-17 | $0.6459 | $0.6477 | $0.5719 | $0.5957 | $38,434.70 | $996,818 |
| 2017-10-18 | $0.5957 | $1.02 | $0.5500 | $0.9380 | $796,310 | $1,569,587 |
| 2017-10-19 | $0.9566 | $0.9945 | $0.6945 | $0.7584 | $403,260 | $1,269,112 |
| 2017-10-20 | $0.7586 | $0.7862 | $0.6646 | $0.7004 | $83,316.50 | $1,172,081 |
| 2017-10-21 | $0.6990 | $0.7192 | $0.6567 | $0.6750 | $34,897.60 | $1,129,525 |
| 2017-10-22 | $0.6876 | $0.7474 | $0.6509 | $0.6861 | $30,176.10 | $1,148,120 |
| 2017-10-23 | $0.7016 | $0.7034 | $0.6356 | $0.6723 | $28,636.30 | $1,125,052 |
| 2017-10-24 | $0.6452 | $0.7248 | $0.6245 | $0.6803 | $40,629.10 | $1,138,331 |
| 2017-10-25 | $0.6817 | $0.7423 | $0.6463 | $0.7013 | $28,871.00 | $1,173,520 |
| 2017-10-26 | $0.7012 | $0.7184 | $0.6549 | $0.6933 | $25,295.40 | $1,160,178 |
| 2017-10-27 | $0.6935 | $0.7010 | $0.6531 | $0.6578 | $9,696.09 | $1,100,748 |
| 2017-10-28 | $0.6596 | $0.7230 | $0.6543 | $0.6651 | $40,155.70 | $1,113,036 |
| 2017-10-29 | $0.6642 | $0.7027 | $0.6481 | $0.6554 | $39,080.00 | $1,096,715 |
| 2017-10-30 | $0.6516 | $0.8194 | $0.6445 | $0.7027 | $88,378.00 | $1,175,840 |
| 2017-10-31 | $0.6884 | $0.7454 | $0.6643 | $0.6881 | $50,228.70 | $1,151,509 |