Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.05745 | $0.06282 | $0.05742 | $0.06224 | $14.53 | $104,144 |
| 2018-09-02 | $0.06226 | $0.06329 | $0.06130 | $0.06298 | $17.53 | $105,392 |
| 2018-09-03 | $0.06297 | $0.06306 | $0.06027 | $0.06046 | $83.39 | $101,181 |
| 2018-09-04 | $0.06046 | $0.06337 | $0.06030 | $0.06119 | $119.71 | $102,387 |
| 2018-09-05 | $0.06124 | $0.06133 | $0.05343 | $0.05343 | $41.25 | $89,401.35 |
| 2018-09-06 | $0.05352 | $0.05425 | $0.05049 | $0.05422 | $8.57 | $90,730.18 |
| 2018-09-07 | $0.05416 | $0.05449 | $0.04590 | $0.04901 | $227.95 | $82,019.38 |
| 2018-09-08 | $0.04907 | $0.04941 | $0.02410 | $0.03919 | $1,265.66 | $65,577.89 |
| 2018-09-09 | $0.03917 | $0.05247 | $0.03021 | $0.05136 | $124.48 | $85,950.33 |
| 2018-09-10 | $0.05133 | $0.05145 | $0.03139 | $0.03157 | $78.91 | $52,825.37 |
| 2018-09-11 | $0.03162 | $0.03926 | $0.03155 | $0.03909 | $38.55 | $65,417.75 |
| 2018-09-12 | $0.03910 | $0.03941 | $0.03870 | $0.03935 | $29.43 | $65,848.47 |
| 2018-09-13 | $0.03938 | $0.04082 | $0.03938 | $0.04074 | $13.99 | $68,171.13 |
| 2018-09-14 | $0.04071 | $0.04123 | $0.03328 | $0.03334 | $15.13 | $55,796.63 |
| 2018-09-15 | $0.03330 | $0.03366 | $0.03322 | $0.03339 | $4.73 | $55,879.13 |
| 2018-09-16 | $0.03662 | $0.03672 | $0.03655 | $0.03664 | $6.40 | $61,309.09 |
| 2018-09-17 | $0.03673 | $0.03689 | $0.03408 | $0.03609 | $19.33 | $60,395.75 |
| 2018-09-18 | $0.03610 | $0.03916 | $0.03448 | $0.03467 | $31.53 | $58,008.17 |
| 2018-09-19 | $0.03468 | $0.03749 | $0.03449 | $0.03704 | $17.28 | $61,989.65 |
| 2018-09-20 | $0.03706 | $0.03726 | $0.03190 | $0.03261 | $58.34 | $54,573.55 |
| 2018-09-21 | $0.03262 | $0.03908 | $0.03259 | $0.03869 | $38.19 | $64,749.23 |
| 2018-09-22 | $0.03872 | $0.03900 | $0.03746 | $0.03856 | $5.03 | $64,523.99 |
| 2018-09-23 | $0.03215 | $0.04013 | $0.03205 | $0.04002 | $398.35 | $66,973.83 |
| 2018-09-24 | $0.04003 | $0.04195 | $0.03586 | $0.03598 | $19.87 | $60,204.15 |
| 2018-09-25 | $0.03594 | $0.03595 | $0.03474 | $0.03498 | $22.87 | $58,543.15 |
| 2018-09-26 | $0.03493 | $0.03558 | $0.03472 | $0.03519 | $6.80 | $58,890.55 |
| 2018-09-27 | $0.03750 | $0.03875 | $0.03644 | $0.03645 | $8.95 | $60,996.67 |
| 2018-09-28 | $0.03646 | $0.03708 | $0.03574 | $0.03615 | $16.55 | $60,500.01 |
| 2018-09-29 | $0.03613 | $0.03659 | $0.03330 | $0.03346 | $27.82 | $55,995.93 |
| 2018-09-30 | $0.03345 | $0.03390 | $0.03324 | $0.03376 | $14.65 | $56,492.09 |