Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03370 | $0.03775 | $0.03055 | $0.03055 | $55.51 | $51,125.55 |
| 2018-11-02 | $0.03055 | $0.03267 | $0.03055 | $0.03252 | $9.24 | $54,416.09 |
| 2018-11-03 | $0.03252 | $0.03443 | $0.03175 | $0.03443 | $69.49 | $57,617.10 |
| 2018-11-04 | $0.03443 | $0.03489 | $0.03248 | $0.03488 | $92.17 | $58,367.61 |
| 2018-11-05 | $0.03488 | $0.03537 | $0.03356 | $0.03510 | $22.38 | $58,737.93 |
| 2018-11-06 | $0.03524 | $0.03527 | $0.03411 | $0.03512 | $8.23 | $58,626.49 |
| 2018-11-07 | $0.03512 | $0.03555 | $0.03466 | $0.03490 | $16.30 | $58,403.09 |
| 2018-11-08 | $0.03488 | $0.03884 | $0.03457 | $0.03583 | $13.88 | $59,956.32 |
| 2018-11-09 | $0.03583 | $0.03833 | $0.03510 | $0.03702 | $37.77 | $61,953.01 |
| 2018-11-10 | $0.03702 | $0.03740 | $0.03698 | $0.03731 | $0 | $62,432.10 |
| 2018-11-11 | $0.03731 | $0.03731 | $0.03524 | $0.03548 | $5.32 | $59,364.11 |
| 2018-11-12 | $0.03569 | $0.03711 | $0.03536 | $0.03704 | $193.00 | $61,976.93 |
| 2018-11-13 | $0.03688 | $0.03704 | $0.03552 | $0.03571 | $14.18 | $59,762.88 |
| 2018-11-14 | $0.03561 | $0.03718 | $0.02656 | $0.03705 | $196.62 | $61,999.69 |
| 2018-11-15 | $0.03724 | $0.03739 | $0.03267 | $0.03694 | $45.57 | $61,819.64 |
| 2018-11-16 | $0.03693 | $0.03698 | $0.02214 | $0.03411 | $386.23 | $57,081.28 |
| 2018-11-17 | $0.03418 | $0.03682 | $0.03019 | $0.03343 | $218.90 | $55,936.69 |
| 2018-11-18 | $0.03354 | $0.03382 | $0.03243 | $0.03269 | $10.26 | $54,700.56 |
| 2018-11-19 | $0.02809 | $0.03116 | $0.02617 | $0.03090 | $97.92 | $51,710.73 |
| 2018-11-20 | $0.03072 | $0.03198 | $0.02260 | $0.02415 | $83.18 | $40,419.41 |
| 2018-11-21 | $0.02417 | $0.03195 | $0.02358 | $0.03190 | $46.89 | $53,384.45 |
| 2018-11-22 | $0.03179 | $0.03206 | $0.02369 | $0.02375 | $10.54 | $39,745.53 |
| 2018-11-23 | $0.02363 | $0.02596 | $0.02282 | $0.02441 | $18.22 | $40,847.62 |
| 2018-11-24 | $0.02439 | $0.02486 | $0.02139 | $0.02204 | $2.03 | $36,873.67 |
| 2018-11-25 | $0.02204 | $0.02356 | $0.02031 | $0.02255 | $5.60 | $37,736.14 |
| 2018-11-26 | $0.02254 | $0.02317 | $0.02036 | $0.02110 | $0 | $35,313.41 |
| 2018-11-27 | $0.02110 | $0.02110 | $0.02110 | $0.02110 | $0 | $35,313.41 |
| 2018-11-28 | $0.02110 | $0.02110 | $0.02110 | $0.02110 | $0 | $35,313.41 |
| 2018-11-29 | $0.02110 | $0.02110 | $0.02110 | $0.02110 | $0 | $35,313.43 |
| 2018-11-30 | $0.02110 | $0.02110 | $0.02110 | $0.02110 | $0 | $35,313.43 |