Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.08565 | $0.08712 | $0.08127 | $0.08224 | $22.38 | $137,623 |
| 2018-07-02 | $0.08225 | $0.08835 | $0.08140 | $0.08609 | $45.76 | $144,056 |
| 2018-07-03 | $0.08568 | $0.1011 | $0.08533 | $0.08785 | $180.52 | $147,011 |
| 2018-07-04 | $0.08782 | $0.1180 | $0.08775 | $0.08897 | $807.95 | $148,875 |
| 2018-07-05 | $0.08912 | $0.1074 | $0.08806 | $0.08877 | $52.10 | $148,538 |
| 2018-07-06 | $0.08875 | $0.09095 | $0.08454 | $0.08514 | $69.16 | $142,478 |
| 2018-07-07 | $0.08500 | $0.08739 | $0.07255 | $0.07517 | $3,091.70 | $125,792 |
| 2018-07-08 | $0.07509 | $0.07976 | $0.07468 | $0.07903 | $33.06 | $132,243 |
| 2018-07-09 | $0.07901 | $0.07919 | $0.07475 | $0.07507 | $95.75 | $125,627 |
| 2018-07-10 | $0.07502 | $0.07517 | $0.07106 | $0.07109 | $34.14 | $118,955 |
| 2018-07-11 | $0.07109 | $0.07629 | $0.07109 | $0.07197 | $22.76 | $120,425 |
| 2018-07-12 | $0.07195 | $0.07195 | $0.06891 | $0.07016 | $52.01 | $117,406 |
| 2018-07-13 | $0.07023 | $0.07100 | $0.05725 | $0.05754 | $620.30 | $96,285.14 |
| 2018-07-14 | $0.05738 | $0.07071 | $0.05738 | $0.06700 | $97.01 | $112,108 |
| 2018-07-15 | $0.06698 | $0.06881 | $0.06676 | $0.06833 | $33.25 | $114,346 |
| 2018-07-16 | $0.06841 | $0.07257 | $0.06824 | $0.07209 | $45.90 | $120,630 |
| 2018-07-17 | $0.07191 | $0.08094 | $0.07130 | $0.07841 | $40.36 | $131,207 |
| 2018-07-18 | $0.07837 | $0.08335 | $0.07130 | $0.08128 | $320.28 | $136,014 |
| 2018-07-19 | $0.08124 | $0.08401 | $0.07542 | $0.08355 | $213.14 | $139,813 |
| 2018-07-20 | $0.08361 | $0.08407 | $0.07526 | $0.07571 | $105.33 | $126,686 |
| 2018-07-21 | $0.07569 | $0.1179 | $0.06889 | $0.07523 | $1,103.20 | $125,894 |
| 2018-07-22 | $0.07521 | $0.08063 | $0.06942 | $0.07241 | $767.38 | $121,172 |
| 2018-07-23 | $0.07233 | $0.08777 | $0.07086 | $0.07212 | $219.57 | $120,689 |
| 2018-07-24 | $0.07223 | $0.08223 | $0.07223 | $0.08222 | $89.03 | $137,587 |
| 2018-07-25 | $0.08070 | $0.08338 | $0.07874 | $0.07970 | $135.90 | $133,368 |
| 2018-07-26 | $0.07967 | $0.08086 | $0.07678 | $0.07755 | $569.83 | $129,773 |
| 2018-07-27 | $0.07751 | $0.09427 | $0.07628 | $0.07951 | $77.03 | $133,045 |
| 2018-07-28 | $0.07967 | $0.08016 | $0.07887 | $0.07981 | $130.32 | $133,559 |
| 2018-07-29 | $0.08013 | $0.08066 | $0.07935 | $0.08009 | $25.01 | $134,024 |
| 2018-07-30 | $0.08014 | $0.08765 | $0.07679 | $0.07987 | $62.43 | $133,661 |
| 2018-07-31 | $0.07972 | $0.07972 | $0.07472 | $0.07546 | $121.22 | $126,279 |