Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.02707 | $0.03312 | $0.02641 | $0.02834 | $800,599 | $1,292,012 |
| 2021-02-02 | $0.02834 | $0.02969 | $0.02765 | $0.02833 | $179,495 | $1,291,293 |
| 2021-02-03 | $0.02833 | $0.02964 | $0.02766 | $0.02800 | $204,703 | $1,318,541 |
| 2021-02-04 | $0.02801 | $0.02866 | $0.02757 | $0.02792 | $178,717 | $1,342,675 |
| 2021-02-05 | $0.02793 | $0.02835 | $0.02754 | $0.02835 | $210,791 | $1,362,986 |
| 2021-02-06 | $0.02835 | $0.03235 | $0.02801 | $0.02901 | $564,743 | $1,424,069 |
| 2021-02-07 | $0.02901 | $0.02968 | $0.02796 | $0.02834 | $172,541 | $1,391,320 |
| 2021-02-08 | $0.02834 | $0.02903 | $0.02795 | $0.02870 | $190,777 | $1,408,561 |
| 2021-02-09 | $0.02870 | $0.02938 | $0.02835 | $0.02908 | $238,115 | $1,485,661 |
| 2021-02-10 | $0.02908 | $0.02911 | $0.02808 | $0.02844 | $259,165 | $1,452,828 |
| 2021-02-11 | $0.02843 | $0.03250 | $0.02839 | $0.03081 | $505,795 | $1,604,888 |
| 2021-02-12 | $0.03080 | $0.04511 | $0.03080 | $0.04119 | $2,113,434 | $2,145,553 |
| 2021-02-13 | $0.04119 | $0.04856 | $0.03952 | $0.04622 | $1,277,852 | $2,407,275 |
| 2021-02-14 | $0.04622 | $0.04789 | $0.04019 | $0.04282 | $454,644 | $2,230,482 |
| 2021-02-15 | $0.04287 | $0.04355 | $0.03550 | $0.03948 | $333,473 | $2,056,381 |
| 2021-02-16 | $0.03948 | $0.04253 | $0.03938 | $0.04075 | $247,062 | $2,122,535 |
| 2021-02-17 | $0.04073 | $0.04337 | $0.03835 | $0.04200 | $342,460 | $2,187,580 |
| 2021-02-18 | $0.04200 | $0.04270 | $0.04029 | $0.04165 | $313,814 | $2,169,157 |
| 2021-02-19 | $0.04164 | $0.04302 | $0.04029 | $0.04202 | $410,629 | $2,188,528 |
| 2021-02-20 | $0.04202 | $0.04269 | $0.04102 | $0.04135 | $280,602 | $2,277,843 |
| 2021-02-21 | $0.04135 | $0.04402 | $0.04068 | $0.04371 | $376,960 | $2,407,986 |
| 2021-02-22 | $0.04372 | $0.04499 | $0.03797 | $0.04068 | $518,811 | $2,297,326 |
| 2021-02-23 | $0.04068 | $0.04136 | $0.03232 | $0.03698 | $317,918 | $2,088,082 |
| 2021-02-24 | $0.03697 | $0.04064 | $0.03498 | $0.03761 | $159,544 | $2,124,078 |
| 2021-02-25 | $0.03760 | $0.03931 | $0.03696 | $0.03699 | $93,833.26 | $2,088,631 |
| 2021-02-26 | $0.03699 | $0.03703 | $0.03298 | $0.03446 | $106,870 | $1,946,124 |
| 2021-02-27 | $0.03446 | $0.03610 | $0.03379 | $0.03446 | $107,890 | $1,946,124 |
| 2021-02-28 | $0.03446 | $0.03512 | $0.02789 | $0.03096 | $139,198 | $1,748,572 |