Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.05087 | $0.05319 | $0.05086 | $0.05154 | $3,264.23 | $566,048 |
| 2020-02-02 | $0.05154 | $0.05311 | $0.05091 | $0.05260 | $2,924.85 | $583,615 |
| 2020-02-03 | $0.05260 | $0.05263 | $0.04989 | $0.04995 | $4,811.14 | $561,449 |
| 2020-02-04 | $0.04996 | $0.05198 | $0.04987 | $0.05186 | $3,119.85 | $591,930 |
| 2020-02-05 | $0.05187 | $0.05199 | $0.04972 | $0.05155 | $5,011.23 | $599,931 |
| 2020-02-06 | $0.05155 | $0.05162 | $0.04855 | $0.05063 | $5,821.15 | $599,968 |
| 2020-02-07 | $0.05064 | $0.05163 | $0.04948 | $0.05076 | $10,041.56 | $611,176 |
| 2020-02-08 | $0.05076 | $0.05076 | $0.04933 | $0.05003 | $4,967.42 | $622,868 |
| 2020-02-09 | $0.05003 | $0.05003 | $0.04435 | $0.04623 | $17,481.42 | $596,687 |
| 2020-02-10 | $0.04622 | $0.04989 | $0.04473 | $0.04857 | $10,033.23 | $635,251 |
| 2020-02-11 | $0.04857 | $0.04860 | $0.04476 | $0.04582 | $5,867.56 | $622,453 |
| 2020-02-12 | $0.04582 | $0.04756 | $0.04557 | $0.04593 | $9,436.58 | $623,992 |
| 2020-02-13 | $0.04593 | $0.04670 | $0.04495 | $0.04558 | $6,579.36 | $619,235 |
| 2020-02-14 | $0.04558 | $0.04619 | $0.04452 | $0.04454 | $5,820.99 | $605,081 |
| 2020-02-15 | $0.04454 | $0.04614 | $0.04325 | $0.04518 | $6,277.92 | $613,785 |
| 2020-02-16 | $0.04518 | $0.04582 | $0.04325 | $0.04394 | $3,507.28 | $596,889 |
| 2020-02-17 | $0.04396 | $0.04401 | $0.04009 | $0.04264 | $1,642.59 | $579,277 |
| 2020-02-18 | $0.04265 | $0.04295 | $0.03525 | $0.03847 | $7,777.23 | $317,118 |
| 2020-02-19 | $0.03847 | $0.04042 | $0.02754 | $0.02755 | $16,594.05 | $240,774 |
| 2020-02-20 | $0.02754 | $0.03195 | $0.01558 | $0.02510 | $10,787.18 | $229,206 |
| 2020-02-21 | $0.02510 | $0.02512 | $0.01217 | $0.01974 | $10,653.96 | $189,581 |
| 2020-02-22 | $0.01974 | $0.01997 | $0.01585 | $0.01902 | $5,260.52 | $193,998 |
| 2020-02-23 | $0.01902 | $0.01902 | $0.01648 | $0.01679 | $5,931.46 | $182,827 |
| 2020-02-24 | $0.01679 | $0.01804 | $0.01453 | $0.01453 | $5,864.95 | $162,679 |
| 2020-02-25 | $0.01453 | $0.01675 | $0.01417 | $0.01544 | $2,745.45 | $173,670 |
| 2020-02-26 | $0.01544 | $0.01634 | $0.01222 | $0.01288 | $2,728.31 | $146,992 |
| 2020-02-27 | $0.01287 | $0.01607 | $0.01258 | $0.01485 | $3,481.80 | $180,654 |
| 2020-02-28 | $0.01485 | $0.01491 | $0.01265 | $0.01427 | $4,556.42 | $183,496 |
| 2020-02-29 | $0.01427 | $0.01427 | $0.01237 | $0.01332 | $3,623.14 | $180,985 |