Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.3807 | $0.3822 | $0.3266 | $0.3588 | $175.84 | $249,317 |
| 2019-07-02 | $0.3587 | $0.3602 | $0.3416 | $0.3591 | $40.51 | $249,504 |
| 2019-07-03 | $0.3590 | $0.3696 | $0.3429 | $0.3693 | $151.33 | $256,598 |
| 2019-07-04 | $0.3693 | $0.3698 | $0.3339 | $0.3343 | $323.53 | $232,310 |
| 2019-07-05 | $0.3343 | $0.3418 | $0.2832 | $0.3406 | $569.08 | $236,670 |
| 2019-07-06 | $0.3431 | $0.3505 | $0.2610 | $0.2785 | $700.01 | $193,531 |
| 2019-07-07 | $0.2785 | $0.3622 | $0.2704 | $0.3005 | $45.60 | $208,829 |
| 2019-07-08 | $0.3005 | $0.3902 | $0.2918 | $0.2921 | $90.15 | $202,987 |
| 2019-07-09 | $0.2921 | $0.2923 | $0.2594 | $0.2594 | $46.76 | $180,260 |
| 2019-07-10 | $0.2594 | $0.2936 | $0.2590 | $0.2934 | $3.26 | $203,847 |
| 2019-07-11 | $0.2934 | $0.5023 | $0.2931 | $0.4420 | $107.75 | $307,124 |
| 2019-07-12 | $0.4416 | $0.4497 | $0.2909 | $0.3448 | $4.92 | $239,571 |
| 2019-07-13 | $0.3449 | $0.4220 | $0.3443 | $0.4186 | $0.4995 | $290,878 |
| 2019-07-14 | $0.4184 | $0.4208 | $0.4182 | $0.4205 | $0 | $292,232 |
| 2019-07-15 | $0.4205 | $0.4205 | $0.3969 | $0.4024 | $2.01 | $279,656 |
| 2019-07-16 | $0.4028 | $0.4039 | $0.2503 | $0.2523 | $1.99 | $175,316 |
| 2019-07-17 | $0.2524 | $0.2563 | $0.2509 | $0.2551 | $8.55 | $177,270 |
| 2019-07-18 | $0.2551 | $0.3248 | $0.2544 | $0.3247 | $1.30 | $225,614 |
| 2019-07-19 | $0.3247 | $0.3253 | $0.3244 | $0.3247 | $0 | $225,614 |
| 2019-07-20 | $0.3247 | $0.3247 | $0.3247 | $0.3247 | $0 | $225,614 |
| 2019-07-21 | $0.3247 | $0.3247 | $0.3247 | $0.3247 | $0 | $225,614 |
| 2019-07-22 | $0.3247 | $0.3247 | $0.3247 | $0.3247 | $0 | $225,614 |
| 2019-07-23 | $0.3247 | $1.19 | $0.2544 | $0.2554 | $619.63 | $177,461 |
| 2019-07-24 | $0.2554 | $1.19 | $0.2527 | $0.2559 | $2,095.83 | $177,844 |
| 2019-07-25 | $0.2561 | $0.2585 | $0.2536 | $0.2562 | $0 | $178,015 |
| 2019-07-26 | $0.2562 | $0.2911 | $0.2562 | $0.2593 | $33.21 | $180,204 |
| 2019-07-27 | $0.2593 | $1.18 | $0.1055 | $0.1443 | $14,915.25 | $100,276 |
| 2019-07-28 | $0.1443 | $1.16 | $0.1076 | $0.9999 | $13,727.90 | $694,853 |
| 2019-07-29 | $0.9988 | $0.9988 | $0.6553 | $0.6626 | $147.68 | $460,450 |
| 2019-07-30 | $0.6627 | $0.6641 | $0.3729 | $0.3734 | $3.24 | $259,469 |
| 2019-07-31 | $0.3735 | $0.3737 | $0.3731 | $0.3734 | $0 | $259,494 |