Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.07239 | $0.08290 | $0.06896 | $0.06921 | $643.40 | $727,418 |
| 2020-01-02 | $0.06922 | $0.07805 | $0.05982 | $0.07232 | $1,061.45 | $761,270 |
| 2020-01-03 | $0.07233 | $0.08954 | $0.05435 | $0.06293 | $3,055.78 | $663,113 |
| 2020-01-04 | $0.06292 | $0.06866 | $0.05295 | $0.05545 | $2,309.60 | $584,847 |
| 2020-01-05 | $0.05545 | $0.06268 | $0.05540 | $0.06261 | $377.37 | $661,477 |
| 2020-01-06 | $0.06261 | $0.06263 | $0.05929 | $0.05934 | $1,662.23 | $627,534 |
| 2020-01-07 | $0.05934 | $0.06021 | $0.05900 | $0.05911 | $163.17 | $626,171 |
| 2020-01-08 | $0.05911 | $0.06048 | $0.05573 | $0.05736 | $716.11 | $608,503 |
| 2020-01-09 | $0.05734 | $0.05897 | $0.05651 | $0.05847 | $112.09 | $621,162 |
| 2020-01-10 | $0.05849 | $0.05956 | $0.05119 | $0.05286 | $192.81 | $562,094 |
| 2020-01-11 | $0.05287 | $0.05950 | $0.05285 | $0.05818 | $287.46 | $619,182 |
| 2020-01-12 | $0.05818 | $0.05917 | $0.05785 | $0.05787 | $425.51 | $616,577 |
| 2020-01-13 | $0.05788 | $0.05935 | $0.05782 | $0.05793 | $291.37 | $617,713 |
| 2020-01-14 | $0.05792 | $0.06051 | $0.05255 | $0.05259 | $1,353.20 | $561,440 |
| 2020-01-15 | $0.05257 | $0.05806 | $0.05255 | $0.05393 | $619.08 | $576,219 |
| 2020-01-16 | $0.05394 | $0.05717 | $0.04771 | $0.04783 | $689.72 | $511,683 |
| 2020-01-17 | $0.04784 | $0.05615 | $0.04760 | $0.05605 | $689.70 | $600,234 |
| 2020-01-18 | $0.05605 | $0.05633 | $0.05498 | $0.05523 | $176.12 | $591,733 |
| 2020-01-19 | $0.05523 | $0.05794 | $0.05523 | $0.05526 | $667.01 | $592,750 |
| 2020-01-20 | $0.05526 | $0.05611 | $0.05303 | $0.05306 | $283.42 | $570,261 |
| 2020-01-21 | $0.05306 | $0.05504 | $0.05305 | $0.05395 | $381.99 | $580,109 |
| 2020-01-22 | $0.05396 | $0.05598 | $0.05389 | $0.05497 | $223.86 | $591,911 |
| 2020-01-23 | $0.05497 | $0.05498 | $0.05230 | $0.05246 | $1,033.06 | $565,342 |
| 2020-01-24 | $0.05246 | $0.05411 | $0.05240 | $0.05272 | $253.35 | $568,476 |
| 2020-01-25 | $0.05272 | $0.05338 | $0.05272 | $0.05338 | $111.35 | $575,696 |
| 2020-01-26 | $0.05338 | $0.05338 | $0.05240 | $0.05286 | $142.46 | $570,782 |
| 2020-01-27 | $0.05286 | $0.05442 | $0.05206 | $0.05275 | $2,022.13 | $570,173 |
| 2020-01-28 | $0.05275 | $0.05387 | $0.05227 | $0.05248 | $355.35 | $568,082 |
| 2020-01-29 | $0.05248 | $0.05327 | $0.04971 | $0.04975 | $507.29 | $539,795 |
| 2020-01-30 | $0.04975 | $0.05248 | $0.04919 | $0.05237 | $190.57 | $570,437 |
| 2020-01-31 | $0.05236 | $0.05327 | $0.04549 | $0.05087 | $2,047.86 | $556,373 |