Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.8599 | $1.03 | $0.8569 | $0.9340 | $734.85 | $0 |
| 2019-06-02 | $0.9340 | $1.01 | $0.6994 | $0.8050 | $24,449.13 | $0 |
| 2019-06-03 | $0.8050 | $0.8061 | $0.4297 | $0.7382 | $8,838.63 | $0 |
| 2019-06-04 | $0.7382 | $0.8623 | $0.6118 | $0.8030 | $4,883.61 | $0 |
| 2019-06-05 | $0.8032 | $0.8552 | $0.7471 | $0.7818 | $5,967.53 | $0 |
| 2019-06-06 | $0.7817 | $0.7994 | $0.7079 | $0.7475 | $17,399.36 | $0 |
| 2019-06-07 | $0.7474 | $0.8493 | $0.6963 | $0.7883 | $50,829.98 | $0 |
| 2019-06-08 | $0.7883 | $0.8105 | $0.5553 | $0.6984 | $86,315.18 | $0 |
| 2019-06-09 | $0.6984 | $0.7433 | $0.4504 | $0.4506 | $39,372.97 | $0 |
| 2019-06-10 | $0.5938 | $0.6337 | $0.4699 | $0.5953 | $167,148 | $0 |
| 2019-06-11 | $0.5954 | $0.5990 | $0.5031 | $0.5133 | $1,252,149 | $0 |
| 2019-06-12 | $0.5131 | $0.5620 | $0.5117 | $0.5620 | $241,139 | $0 |
| 2019-06-13 | $0.5615 | $0.5933 | $0.4650 | $0.5760 | $292,813 | $0 |
| 2019-06-14 | $0.5763 | $0.5803 | $0.4793 | $0.5697 | $471,968 | $0 |
| 2019-06-15 | $0.5694 | $0.6072 | $0.4835 | $0.5790 | $790,160 | $0 |
| 2019-06-16 | $0.5790 | $0.5894 | $0.5463 | $0.5669 | $509,650 | $0 |
| 2019-06-17 | $0.5669 | $0.6029 | $0.5110 | $0.5308 | $358,221 | $0 |
| 2019-06-18 | $0.5306 | $0.5382 | $0.4563 | $0.5274 | $137,446 | $0 |
| 2019-06-19 | $0.5277 | $0.5321 | $0.4568 | $0.5230 | $121,235 | $0 |
| 2019-06-20 | $0.5230 | $0.5616 | $0.4073 | $0.4857 | $351,304 | $314,980 |
| 2019-06-21 | $0.4863 | $0.5802 | $0.4698 | $0.4995 | $294,325 | $323,953 |
| 2019-06-22 | $0.5009 | $0.5756 | $0.4710 | $0.5303 | $215,220 | $343,886 |
| 2019-06-23 | $0.5301 | $0.5338 | $0.3423 | $0.4018 | $289,641 | $260,596 |
| 2019-06-24 | $0.4018 | $0.4747 | $0.2597 | $0.4501 | $383,185 | $291,863 |
| 2019-06-25 | $0.4505 | $3.16 | $0.3678 | $0.4911 | $712,214 | $317,873 |
| 2019-06-26 | $0.4911 | $0.6746 | $0.4583 | $0.4918 | $172,804 | $317,552 |
| 2019-06-27 | $0.4918 | $0.6060 | $0.3886 | $0.4414 | $317,318 | $285,663 |
| 2019-06-28 | $0.4412 | $0.4843 | $0.4072 | $0.4244 | $1,752.10 | $294,891 |
| 2019-06-29 | $0.4247 | $0.4254 | $0.4071 | $0.4090 | $58.33 | $284,206 |
| 2019-06-30 | $0.4089 | $0.4201 | $0.3798 | $0.3807 | $62.75 | $264,528 |