Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.04085 | $0.3104 | $0.04072 | $0.3102 | $3.09 | $4,196,911 |
| 2019-09-02 | $0.3102 | $0.3106 | $0.3098 | $0.3101 | $0 | $4,199,080 |
| 2019-09-03 | $0.3101 | $0.3101 | $0.04070 | $0.04132 | $943.50 | $559,776 |
| 2019-09-04 | $0.04135 | $0.3167 | $0.04135 | $0.04321 | $2,929.12 | $585,544 |
| 2019-09-05 | $0.04321 | $0.3158 | $0.04316 | $0.04835 | $232.44 | $655,324 |
| 2019-09-06 | $0.04835 | $0.3146 | $0.04815 | $0.04837 | $214.77 | $656,047 |
| 2019-09-07 | $0.04838 | $0.04842 | $0.04823 | $0.04838 | $0 | $656,410 |
| 2019-09-08 | $0.04838 | $0.3290 | $0.04838 | $0.3262 | $6.52 | $4,427,307 |
| 2019-09-09 | $0.3262 | $0.3265 | $0.1960 | $0.1961 | $0.1961 | $2,663,453 |
| 2019-09-10 | $0.1961 | $0.1964 | $0.1959 | $0.1963 | $6.75 | $2,432,727 |
| 2019-09-11 | $0.1963 | $0.3054 | $0.05012 | $0.05012 | $196.26 | $622,035 |
| 2019-09-12 | $0.05012 | $0.3289 | $0.05005 | $0.3280 | $24.81 | $4,075,795 |
| 2019-09-13 | $0.3281 | $0.3293 | $0.2950 | $0.2972 | $1.95 | $3,697,415 |
| 2019-09-14 | $0.2972 | $0.4104 | $0.05429 | $0.09116 | $6,835.67 | $1,134,930 |
| 2019-09-15 | $0.09117 | $0.3006 | $0.09055 | $0.1937 | $123.41 | $2,413,566 |
| 2019-09-16 | $0.1937 | $0.3149 | $0.1780 | $0.1911 | $50.61 | $2,383,563 |
| 2019-09-17 | $0.1911 | $0.3033 | $0.1910 | $0.3031 | $128.39 | $3,785,088 |
| 2019-09-18 | $0.3031 | $0.3275 | $0.2483 | $0.2783 | $60.17 | $3,479,770 |
| 2019-09-19 | $0.2782 | $0.2796 | $0.2778 | $0.2794 | $2.38 | $3,496,931 |
| 2019-09-20 | $0.2793 | $0.9185 | $0.06133 | $0.06589 | $976.54 | $825,806 |
| 2019-09-21 | $0.06588 | $0.4687 | $0.05420 | $0.1261 | $1,837.31 | $1,581,398 |
| 2019-09-22 | $0.1262 | $0.9134 | $0.07121 | $0.5563 | $1,563.61 | $6,979,584 |
| 2019-09-23 | $0.5566 | $0.5580 | $0.3116 | $0.3117 | $50.08 | $3,913,871 |
| 2019-09-24 | $0.3117 | $0.5151 | $0.1089 | $0.1130 | $375.02 | $1,420,146 |
| 2019-09-25 | $0.1129 | $0.5201 | $0.07325 | $0.5176 | $3,208.61 | $6,510,912 |
| 2019-09-26 | $0.5176 | $0.5183 | $0.08221 | $0.5155 | $1,323.68 | $6,487,825 |
| 2019-09-27 | $0.5153 | $0.5159 | $0.09062 | $0.09786 | $418.00 | $1,232,659 |
| 2019-09-28 | $0.09785 | $0.3232 | $0.07764 | $0.3231 | $318.39 | $4,075,528 |
| 2019-09-29 | $0.3231 | $0.3231 | $0.1152 | $0.1939 | $39.10 | $2,449,199 |
| 2019-09-30 | $0.1939 | $0.4824 | $0.1315 | $0.1315 | $1,759.92 | $1,662,048 |