Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.3734 | $0.9881 | $0.2713 | $0.9849 | $8,022.53 | $684,369 |
| 2019-08-02 | $0.9847 | $1.01 | $0.2711 | $0.2716 | $13,232.88 | $188,700 |
| 2019-08-03 | $0.2716 | $0.2750 | $0.05548 | $0.05586 | $0.07262 | $38,816.93 |
| 2019-08-04 | $0.05585 | $0.05628 | $0.05484 | $0.05589 | $0.07266 | $38,838.88 |
| 2019-08-05 | $0.05589 | $0.3651 | $0.05588 | $0.3646 | $4.26 | $253,364 |
| 2019-08-06 | $0.3646 | $0.3659 | $0.3643 | $0.3658 | $0 | $254,201 |
| 2019-08-07 | $0.3658 | $0.9516 | $0.2704 | $0.2724 | $4,519.57 | $189,273 |
| 2019-08-08 | $0.2724 | $0.9426 | $0.2713 | $0.3488 | $7,455.94 | $4,705,397 |
| 2019-08-09 | $0.3491 | $0.3517 | $0.1994 | $0.2808 | $36.55 | $3,787,894 |
| 2019-08-10 | $0.2808 | $0.6500 | $0.05663 | $0.1322 | $334.18 | $1,783,816 |
| 2019-08-11 | $0.1322 | $0.8885 | $0.1110 | $0.1497 | $925.30 | $2,019,339 |
| 2019-08-12 | $0.1496 | $0.5634 | $0.1496 | $0.5634 | $19.48 | $7,601,554 |
| 2019-08-13 | $0.5635 | $0.5648 | $0.5601 | $0.5623 | $0 | $7,586,684 |
| 2019-08-14 | $0.5623 | $0.5623 | $0.1502 | $0.1504 | $4,980.95 | $2,029,160 |
| 2019-08-15 | $0.1504 | $0.3606 | $0.1491 | $0.3601 | $0.1763 | $4,859,275 |
| 2019-08-16 | $0.3601 | $0.3604 | $0.3590 | $0.3594 | $0 | $4,849,315 |
| 2019-08-17 | $0.3594 | $0.3594 | $0.1490 | $0.1501 | $2.70 | $2,025,407 |
| 2019-08-18 | $0.1501 | $0.3614 | $0.02089 | $0.1706 | $3,607.08 | $2,301,544 |
| 2019-08-19 | $0.1706 | $0.3716 | $0.02135 | $0.1005 | $1,263.66 | $1,356,507 |
| 2019-08-20 | $0.1005 | $0.3701 | $0.02605 | $0.02803 | $1,757.81 | $378,200 |
| 2019-08-21 | $0.02801 | $0.02837 | $0.02783 | $0.02789 | $0 | $376,312 |
| 2019-08-22 | $0.02789 | $0.02789 | $0.02789 | $0.02789 | $0 | $376,312 |
| 2019-08-23 | $0.02789 | $0.3147 | $0.02789 | $0.03243 | $1,743.18 | $437,633 |
| 2019-08-24 | $0.03242 | $0.3182 | $0.03136 | $0.08380 | $1,186.89 | $1,130,930 |
| 2019-08-25 | $0.08380 | $0.1642 | $0.08002 | $0.1628 | $19.40 | $2,197,184 |
| 2019-08-26 | $0.1628 | $0.3106 | $0.03495 | $0.03505 | $601.10 | $472,958 |
| 2019-08-27 | $0.03505 | $0.3152 | $0.02905 | $0.02916 | $1,978.94 | $393,568 |
| 2019-08-28 | $0.02913 | $0.2696 | $0.02910 | $0.03500 | $611.38 | $472,375 |
| 2019-08-29 | $0.03499 | $0.2733 | $0.03492 | $0.06621 | $1,056.57 | $893,874 |
| 2019-08-30 | $0.06621 | $0.3195 | $0.05408 | $0.06376 | $834.64 | $861,188 |
| 2019-08-31 | $0.06376 | $0.06378 | $0.04025 | $0.04086 | $498.33 | $552,392 |