Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1575 | $0.1850 | $0.1538 | $0.1718 | $2,625.19 | $287,405 |
| 2018-05-02 | $0.1656 | $0.1868 | $0.1644 | $0.1860 | $4,025.69 | $311,311 |
| 2018-05-03 | $0.1860 | $0.1978 | $0.1744 | $0.1950 | $454.49 | $326,358 |
| 2018-05-04 | $0.1950 | $0.1962 | $0.1543 | $0.1632 | $3,583.37 | $273,103 |
| 2018-05-05 | $0.1632 | $0.1694 | $0.1566 | $0.1573 | $766.24 | $263,141 |
| 2018-05-06 | $0.1574 | $0.1617 | $0.1514 | $0.1543 | $694.21 | $258,178 |
| 2018-05-07 | $0.1544 | $0.1555 | $0.1484 | $0.1541 | $126.90 | $257,924 |
| 2018-05-08 | $0.1545 | $0.1582 | $0.1476 | $0.1497 | $465.57 | $250,526 |
| 2018-05-09 | $0.1495 | $0.1806 | $0.1461 | $0.1514 | $2,063.04 | $253,339 |
| 2018-05-10 | $0.1514 | $0.1526 | $0.1445 | $0.1446 | $390.85 | $241,996 |
| 2018-05-11 | $0.1448 | $0.1469 | $0.1348 | $0.1349 | $278.00 | $225,711 |
| 2018-05-12 | $0.1345 | $0.1546 | $0.1125 | $0.1399 | $3,961.31 | $234,024 |
| 2018-05-13 | $0.1398 | $0.1419 | $0.1228 | $0.1398 | $717.66 | $233,880 |
| 2018-05-14 | $0.1397 | $0.1464 | $0.1317 | $0.1348 | $406.38 | $225,525 |
| 2018-05-15 | $0.1345 | $0.1630 | $0.1319 | $0.1629 | $3,557.37 | $272,524 |
| 2018-05-16 | $0.1628 | $0.1859 | $0.1373 | $0.1469 | $1,022.66 | $245,862 |
| 2018-05-17 | $0.1470 | $0.1481 | $0.1359 | $0.1366 | $183.54 | $228,519 |
| 2018-05-18 | $0.1367 | $0.1408 | $0.1294 | $0.1322 | $371.36 | $221,176 |
| 2018-05-19 | $0.1322 | $0.1381 | $0.1320 | $0.1356 | $323.76 | $226,941 |
| 2018-05-20 | $0.1357 | $0.1436 | $0.1323 | $0.1370 | $939.91 | $229,170 |
| 2018-05-21 | $0.1371 | $0.1436 | $0.1347 | $0.1350 | $859.71 | $225,852 |
| 2018-05-22 | $0.1349 | $0.1411 | $0.1277 | $0.1284 | $558.47 | $214,909 |
| 2018-05-23 | $0.1283 | $0.1287 | $0.1198 | $0.1208 | $215.52 | $202,217 |
| 2018-05-24 | $0.1205 | $0.1297 | $0.1166 | $0.1289 | $287.51 | $215,622 |
| 2018-05-25 | $0.1291 | $0.1692 | $0.1188 | $0.1339 | $6,560.40 | $223,986 |
| 2018-05-26 | $0.1337 | $0.1880 | $0.1310 | $0.1386 | $9,858.37 | $232,006 |
| 2018-05-27 | $0.1387 | $0.1483 | $0.1303 | $0.1429 | $1,074.49 | $239,140 |
| 2018-05-28 | $0.1317 | $0.1344 | $0.1267 | $0.1271 | $159.80 | $212,699 |
| 2018-05-29 | $0.1271 | $0.1400 | $0.1218 | $0.1239 | $231.90 | $207,339 |
| 2018-05-30 | $0.1240 | $0.1401 | $0.1165 | $0.1174 | $81.07 | $196,465 |
| 2018-05-31 | $0.1174 | $0.1236 | $0.1168 | $0.1206 | $159.33 | $201,813 |