Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.2738 | $0.2759 | $0.2736 | $0.2759 | $48.58 | $3,580,478 |
| 2019-11-02 | $0.2759 | $0.2765 | $0.2757 | $0.2764 | $81.19 | $3,588,606 |
| 2019-11-03 | $0.2764 | $0.2801 | $0.2758 | $0.2783 | $107.24 | $3,615,679 |
| 2019-11-04 | $0.2783 | $0.2816 | $0.2749 | $0.2750 | $67.01 | $3,575,775 |
| 2019-11-05 | $0.2750 | $0.2753 | $0.2747 | $0.2747 | $0 | $3,572,455 |
| 2019-11-06 | $0.2747 | $0.2805 | $0.2747 | $0.2803 | $16.51 | $3,649,864 |
| 2019-11-07 | $0.2802 | $0.2805 | $0.2729 | $0.2732 | $74.79 | $3,558,384 |
| 2019-11-08 | $0.2732 | $0.2755 | $0.2730 | $0.2754 | $16.22 | $3,591,771 |
| 2019-11-09 | $0.2754 | $0.2754 | $0.2754 | $0.2754 | $0 | $3,595,076 |
| 2019-11-10 | $0.2754 | $0.2776 | $0.2738 | $0.2758 | $274.38 | $3,602,429 |
| 2019-11-11 | $0.2758 | $0.2795 | $0.2753 | $0.2792 | $419.63 | $3,646,760 |
| 2019-11-12 | $0.2791 | $0.2795 | $0.2747 | $0.2749 | $10.25 | $3,594,977 |
| 2019-11-13 | $0.2749 | $0.2804 | $0.2748 | $0.2801 | $11.24 | $3,665,813 |
| 2019-11-14 | $0.2801 | $0.2817 | $0.2767 | $0.2801 | $62.16 | $3,667,407 |
| 2019-11-15 | $0.2801 | $0.2817 | $0.2777 | $0.2805 | $79.63 | $3,675,002 |
| 2019-11-16 | $0.2805 | $0.2805 | $0.2748 | $0.2775 | $15.38 | $3,636,877 |
| 2019-11-17 | $0.2775 | $0.2775 | $0.2742 | $0.2772 | $52.07 | $3,635,540 |
| 2019-11-18 | $0.2772 | $0.2789 | $0.2643 | $0.2742 | $269.32 | $3,596,366 |
| 2019-11-19 | $0.2742 | $0.2765 | $0.2684 | $0.2686 | $17.04 | $3,525,662 |
| 2019-11-20 | $0.2686 | $0.2781 | $0.2658 | $0.2779 | $73.88 | $3,649,271 |
| 2019-11-21 | $0.2779 | $0.2780 | $0.2659 | $0.2777 | $11.88 | $3,648,522 |
| 2019-11-22 | $0.2777 | $0.2781 | $0.2548 | $0.2549 | $4.19 | $3,350,964 |
| 2019-11-23 | $0.2549 | $0.2781 | $0.2549 | $0.2781 | $78.93 | $3,657,822 |
| 2019-11-24 | $0.2781 | $0.2813 | $0.2672 | $0.2760 | $1,169.48 | $3,632,483 |
| 2019-11-25 | $0.2756 | $0.3220 | $0.2282 | $0.3214 | $53.83 | $4,232,368 |
| 2019-11-26 | $0.3214 | $0.3762 | $0.2318 | $0.2320 | $0.9600 | $3,057,195 |
| 2019-11-27 | $0.2320 | $0.2809 | $0.2318 | $0.2780 | $77.51 | $3,666,819 |
| 2019-11-28 | $0.2514 | $0.2785 | $0.2355 | $0.2779 | $37.53 | $3,666,986 |
| 2019-11-29 | $0.2779 | $0.2781 | $0.2347 | $0.2773 | $15.95 | $3,662,687 |
| 2019-11-30 | $0.2773 | $0.2777 | $0.2429 | $0.2624 | $44.85 | $3,467,578 |