Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.2624 | $0.2780 | $0.2584 | $0.2585 | $13.81 | $3,417,023 |
| 2019-12-02 | $0.2585 | $0.2778 | $0.2582 | $0.2768 | $26.86 | $3,661,487 |
| 2019-12-03 | $0.2768 | $0.2769 | $0.2579 | $0.2764 | $56.87 | $3,658,219 |
| 2019-12-04 | $0.2764 | $0.2791 | $0.2723 | $0.2759 | $62.65 | $3,654,592 |
| 2019-12-05 | $0.2759 | $0.2762 | $0.2570 | $0.2572 | $3.42 | $3,409,215 |
| 2019-12-06 | $0.2572 | $0.2576 | $0.2571 | $0.2573 | $0.3861 | $3,411,265 |
| 2019-12-07 | $0.2573 | $0.2752 | $0.2573 | $0.2746 | $28.85 | $3,643,544 |
| 2019-12-08 | $0.2746 | $0.2768 | $0.2744 | $0.2767 | $20.80 | $3,672,896 |
| 2019-12-09 | $0.2767 | $0.2773 | $0.2766 | $0.2772 | $1.09 | $3,680,994 |
| 2019-12-10 | $0.2771 | $0.2772 | $0.2572 | $0.2577 | $36.99 | $3,424,973 |
| 2019-12-11 | $0.2577 | $0.2581 | $0.2575 | $0.2580 | $0 | $3,431,347 |
| 2019-12-12 | $0.2580 | $0.2592 | $0.2580 | $0.2589 | $8.49 | $3,445,518 |
| 2019-12-13 | $0.2590 | $0.9414 | $0.03595 | $0.5009 | $738.86 | $6,671,921 |
| 2019-12-14 | $0.5009 | $0.5048 | $0.2585 | $0.2585 | $0.2922 | $3,444,378 |
| 2019-12-15 | $0.2585 | $0.2585 | $0.2585 | $0.2585 | $0 | $3,446,963 |
| 2019-12-16 | $0.2585 | $0.2585 | $0.2585 | $0.2585 | $0 | $3,450,064 |
| 2019-12-17 | $0.2585 | $0.2585 | $0.2580 | $0.2581 | $0.2581 | $3,448,317 |
| 2019-12-18 | $0.2581 | $0.2707 | $0.2579 | $0.2704 | $6.22 | $3,613,528 |
| 2019-12-19 | $0.2704 | $0.2706 | $0.2581 | $0.2582 | $37.08 | $3,454,291 |
| 2019-12-20 | $0.2582 | $0.2933 | $0.02900 | $0.2817 | $1,214.12 | $3,772,263 |
| 2019-12-21 | $0.2816 | $0.2839 | $0.1577 | $0.1577 | $183.79 | $2,117,940 |
| 2019-12-22 | $0.1577 | $0.1982 | $0.08284 | $0.1160 | $3,860.74 | $1,559,225 |
| 2019-12-23 | $0.1161 | $0.1541 | $0.1143 | $0.1171 | $1,268.04 | $1,576,361 |
| 2019-12-24 | $0.1171 | $0.1287 | $0.07053 | $0.07337 | $1,793.47 | $990,132 |
| 2019-12-25 | $0.07337 | $0.1068 | $0.07321 | $0.09728 | $2,881.68 | $1,315,019 |
| 2019-12-26 | $0.09729 | $0.09849 | $0.06684 | $0.09321 | $1,584.91 | $1,261,318 |
| 2019-12-27 | $0.09322 | $0.09374 | $0.08526 | $0.08867 | $1,244.45 | $1,201,340 |
| 2019-12-28 | $0.08865 | $0.09004 | $0.08123 | $0.08532 | $1,303.35 | $1,158,121 |
| 2019-12-29 | $0.08532 | $0.08695 | $0.06616 | $0.07498 | $840.68 | $1,018,608 |
| 2019-12-30 | $0.07498 | $0.08599 | $0.07493 | $0.07737 | $567.14 | $810,528 |
| 2019-12-31 | $0.07736 | $0.08342 | $0.07239 | $0.07239 | $72.78 | $759,542 |