Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.1315 | $0.3579 | $0.1315 | $0.2935 | $17.47 | $3,711,088 |
| 2019-10-02 | $0.2935 | $0.2940 | $0.2216 | $0.2614 | $668.45 | $3,307,654 |
| 2019-10-03 | $0.2613 | $0.3518 | $0.2549 | $0.3430 | $478.52 | $4,343,595 |
| 2019-10-04 | $0.3432 | $0.3443 | $0.2885 | $0.2912 | $27.24 | $3,691,811 |
| 2019-10-05 | $0.2912 | $0.3123 | $0.2912 | $0.3123 | $7.46 | $3,960,041 |
| 2019-10-06 | $0.3123 | $0.3445 | $0.2918 | $0.2922 | $235.67 | $3,708,291 |
| 2019-10-07 | $0.2923 | $0.3414 | $0.2920 | $0.2956 | $22.75 | $3,755,382 |
| 2019-10-08 | $0.2956 | $0.3292 | $0.2955 | $0.3287 | $0.9836 | $4,179,688 |
| 2019-10-09 | $0.3287 | $0.3300 | $0.2698 | $0.3127 | $716.86 | $3,977,955 |
| 2019-10-10 | $0.3127 | $0.3256 | $0.2816 | $0.2962 | $41.97 | $3,772,328 |
| 2019-10-11 | $0.2962 | $0.3249 | $0.2957 | $0.3240 | $0.3283 | $4,128,713 |
| 2019-10-12 | $0.3240 | $0.3241 | $0.2958 | $0.2962 | $8.61 | $3,776,585 |
| 2019-10-13 | $0.2962 | $0.2970 | $0.2959 | $0.2960 | $31.86 | $3,776,441 |
| 2019-10-14 | $0.2960 | $0.3159 | $0.2954 | $0.3157 | $23.17 | $4,031,376 |
| 2019-10-15 | $0.3156 | $0.3163 | $0.2907 | $0.2911 | $17.47 | $3,720,017 |
| 2019-10-16 | $0.2911 | $0.2935 | $0.08413 | $0.2910 | $62.24 | $3,722,229 |
| 2019-10-17 | $0.2910 | $0.3130 | $0.2678 | $0.3108 | $375.23 | $3,977,915 |
| 2019-10-18 | $0.3108 | $0.3112 | $0.2807 | $0.2808 | $22.41 | $3,597,074 |
| 2019-10-19 | $0.2809 | $0.2815 | $0.2683 | $0.2716 | $16.47 | $3,481,540 |
| 2019-10-20 | $0.2716 | $0.3113 | $0.2677 | $0.3064 | $18.84 | $3,929,659 |
| 2019-10-21 | $0.3064 | $0.3069 | $0.2706 | $0.2800 | $18.60 | $3,596,121 |
| 2019-10-22 | $0.2800 | $0.3036 | $0.2799 | $0.3034 | $34.75 | $3,899,401 |
| 2019-10-23 | $0.3033 | $0.5676 | $0.04901 | $0.1297 | $5,810.21 | $1,669,010 |
| 2019-10-24 | $0.1298 | $0.4120 | $0.1205 | $0.2552 | $4,120.12 | $3,286,241 |
| 2019-10-25 | $0.2552 | $0.3176 | $0.1439 | $0.3149 | $29.18 | $4,061,068 |
| 2019-10-26 | $0.3151 | $0.3196 | $0.2739 | $0.2739 | $2.30 | $3,536,647 |
| 2019-10-27 | $0.2739 | $0.2984 | $0.2611 | $0.2655 | $556.79 | $3,429,714 |
| 2019-10-28 | $0.2655 | $0.2872 | $0.2647 | $0.2804 | $284.44 | $3,627,955 |
| 2019-10-29 | $0.2804 | $0.2814 | $0.2488 | $0.2549 | $296.46 | $3,298,896 |
| 2019-10-30 | $0.2550 | $0.2974 | $0.2548 | $0.2913 | $298.49 | $3,777,337 |
| 2019-10-31 | $0.2913 | $0.2919 | $0.2734 | $0.2738 | $29.34 | $3,551,341 |