Lịch sử giá Influxcoin (INFX) Tháng 01/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-01-01	$1.43	$1.84	$1.37	$1.82	$328,347	$3,042,060
2018-01-02	$1.82	$2.15	$1.67	$1.82	$1,073,980	$3,048,654
2018-01-03	$1.82	$2.23	$1.70	$2.04	$371,756	$3,413,652
2018-01-04	$2.05	$2.19	$1.89	$2.19	$230,549	$3,669,747
2018-01-05	$2.16	$3.81	$1.99	$2.57	$3,081,340	$4,302,486
2018-01-06	$2.63	$3.24	$2.59	$2.71	$942,363	$4,528,109
2018-01-07	$2.70	$2.93	$2.39	$2.46	$816,907	$4,115,436
2018-01-08	$2.46	$2.63	$2.20	$2.52	$470,995	$4,215,537
2018-01-09	$2.51	$2.71	$2.31	$2.51	$545,698	$4,197,013
2018-01-10	$2.56	$2.58	$2.12	$2.35	$217,586	$3,929,205
2018-01-11	$2.34	$2.45	$1.97	$2.01	$361,569	$3,362,915
2018-01-12	$2.02	$3.23	$1.89	$2.70	$1,993,450	$4,513,098
2018-01-13	$2.70	$3.26	$2.65	$2.89	$720,185	$4,832,664
2018-01-14	$2.89	$3.27	$2.59	$2.85	$499,741	$4,770,615
2018-01-15	$2.88	$2.94	$2.45	$2.45	$267,902	$4,099,873
2018-01-16	$2.45	$2.45	$1.49	$1.69	$253,211	$2,833,808
2018-01-17	$1.73	$1.81	$1.37	$1.71	$71,536.70	$2,860,013
2018-01-18	$1.72	$2.09	$1.71	$1.83	$90,530.70	$3,062,074
2018-01-19	$1.81	$2.02	$1.74	$1.93	$117,813	$3,233,680
2018-01-20	$1.95	$3.14	$1.84	$2.79	$197,087	$4,661,494
2018-01-21	$2.77	$3.07	$2.14	$2.61	$157,291	$4,367,263
2018-01-22	$2.63	$2.83	$1.61	$1.75	$136,227	$2,930,329
2018-01-23	$1.75	$1.82	$1.57	$1.71	$23,082.90	$2,861,302
2018-01-24	$1.71	$1.79	$1.61	$1.71	$32,706.20	$2,855,963
2018-01-25	$1.73	$1.77	$1.54	$1.60	$77,026.40	$2,671,724
2018-01-26	$1.59	$1.67	$1.46	$1.56	$43,726.60	$2,606,111
2018-01-27	$1.56	$1.68	$1.53	$1.64	$14,956.90	$2,739,563
2018-01-28	$1.65	$1.76	$1.57	$1.70	$91,826.40	$2,846,827
2018-01-29	$1.70	$1.72	$1.57	$1.64	$31,983.30	$2,741,621
2018-01-30	$1.64	$1.64	$1.25	$1.26	$39,261.60	$2,108,881
2018-01-31	$1.24	$1.40	$1.20	$1.26	$36,397.10	$2,108,145

Lịch sử giá Influxcoin (INFX) Tháng 01/2018 - GiaCoin.com

5 trên 803 đánh giá