Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.01332 | $0.01332 | $0.006658 | $0.01176 | $2,760.77 | $159,771 |
| 2020-03-02 | $0.01176 | $0.01208 | $0.007946 | $0.01114 | $3,856.72 | $151,288 |
| 2020-03-03 | $0.01114 | $0.01114 | $0.009510 | $0.01018 | $1,640.97 | $138,320 |
| 2020-03-04 | $0.01019 | $0.01053 | $0.008294 | $0.008624 | $4,340.43 | $117,158 |
| 2020-03-05 | $0.008624 | $0.009563 | $0.008552 | $0.009185 | $1,968.52 | $124,786 |
| 2020-03-06 | $0.009185 | $0.009561 | $0.007927 | $0.008604 | $3,443.55 | $116,895 |
| 2020-03-07 | $0.008604 | $0.009561 | $0.008596 | $0.008923 | $3,011.56 | $121,227 |
| 2020-03-08 | $0.008923 | $0.009242 | $0.007967 | $0.008279 | $2,164.40 | $112,477 |
| 2020-03-09 | $0.008280 | $0.008604 | $0.007307 | $0.007312 | $2,209.54 | $99,338.15 |
| 2020-03-10 | $0.007311 | $0.008280 | $0.006673 | $0.008228 | $466.90 | $111,785 |
| 2020-03-11 | $0.008228 | $0.008235 | $0.006872 | $0.008015 | $992.75 | $108,881 |
| 2020-03-12 | $0.008014 | $0.008015 | $0.005038 | $0.005042 | $2,516.72 | $68,499.36 |
| 2020-03-13 | $0.005042 | $0.007488 | $0.004984 | $0.007351 | $540.44 | $99,861.68 |
| 2020-03-14 | $0.007350 | $0.007387 | $0.005548 | $0.005556 | $767.25 | $75,479.20 |
| 2020-03-15 | $0.005556 | $0.006441 | $0.004888 | $0.006303 | $574.50 | $85,626.62 |
| 2020-03-16 | $0.006302 | $0.006317 | $0.005276 | $0.005904 | $55.13 | $80,208.02 |
| 2020-03-17 | $0.005904 | $0.005929 | $0.004946 | $0.005902 | $394.74 | $80,186.84 |
| 2020-03-18 | $0.005902 | $0.006513 | $0.005205 | $0.005538 | $764.23 | $75,241.88 |
| 2020-03-19 | $0.005538 | $0.006144 | $0.004611 | $0.006132 | $1,494.38 | $83,300.92 |
| 2020-03-20 | $0.006132 | $0.006469 | $0.004888 | $0.005849 | $1,218.42 | $79,466.00 |
| 2020-03-21 | $0.005849 | $0.005849 | $0.005234 | $0.005542 | $326.79 | $75,283.58 |
| 2020-03-22 | $0.005542 | $0.005542 | $0.005234 | $0.005482 | $88.09 | $74,474.75 |
| 2020-03-23 | $0.005482 | $0.005506 | $0.005148 | $0.005183 | $33.27 | $70,410.23 |
| 2020-03-24 | $0.005182 | $0.005806 | $0.005169 | $0.005798 | $704.07 | $78,766.45 |
| 2020-03-25 | $0.005798 | $0.005800 | $0.003136 | $0.003136 | $19.97 | $42,608.09 |
| 2020-03-26 | $0.003136 | $0.005837 | $0.003134 | $0.005826 | $241.78 | $79,140.78 |
| 2020-03-27 | $0.005826 | $0.005870 | $0.005516 | $0.005855 | $35.62 | $79,536.13 |
| 2020-03-28 | $0.005855 | $0.005855 | $0.005547 | $0.005855 | $82.09 | $79,536.13 |
| 2020-03-29 | $0.005855 | $0.005897 | $0.005238 | $0.005836 | $180.71 | $79,284.62 |
| 2020-03-30 | $0.005835 | $0.005839 | $0.005508 | $0.005512 | $279.62 | $74,877.50 |
| 2020-03-31 | $0.005513 | $0.008779 | $0.005511 | $0.008222 | $476.09 | $111,695 |