Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.003435 | $0.004706 | $0.002347 | $0.002459 | $49.98 | $861.98 |
| 2015-10-02 | $0.002456 | $0.004175 | $0.002116 | $0.002137 | $12.67 | $768.83 |
| 2015-10-03 | $0.002136 | $0.008473 | $0.002136 | $0.004931 | $102.34 | $1,821.87 |
| 2015-10-04 | $0.004925 | $0.01440 | $0.003432 | $0.003616 | $49.60 | $1,368.63 |
| 2015-10-05 | $0.003615 | $0.006635 | $0.003613 | $0.005697 | $64.00 | $2,202.92 |
| 2015-10-06 | $0.005697 | $0.005697 | $0.004307 | $0.004307 | $39.59 | $1,695.03 |
| 2015-10-07 | $0.004308 | $0.004651 | $0.001671 | $0.004532 | $92.69 | $1,818.47 |
| 2015-10-08 | $0.004534 | $0.01915 | $0.003787 | $0.008497 | $3,828.56 | $3,478.35 |
| 2015-10-09 | $0.008504 | $0.009068 | $0.005406 | $0.006182 | $203.14 | $2,586.76 |
| 2015-10-10 | $0.006177 | $0.007544 | $0.005353 | $0.006160 | $216.18 | $2,628.60 |
| 2015-10-11 | $0.006157 | $0.007103 | $0.003094 | $0.003297 | $180.16 | $1,429.35 |
| 2015-10-12 | $0.003320 | $0.009162 | $0.003106 | $0.004442 | $668.86 | $1,960.91 |
| 2015-10-13 | $0.004440 | $0.005975 | $0.004402 | $0.005380 | $105.65 | $2,421.97 |
| 2015-10-14 | $0.005433 | $0.005437 | $0.004221 | $0.004638 | $89.25 | $2,129.00 |
| 2015-10-15 | $0.004673 | $0.006359 | $0.003189 | $0.006321 | $166.91 | $2,952.69 |
| 2015-10-16 | $0.006321 | $0.007792 | $0.004127 | $0.007519 | $1,789.93 | $3,569.18 |
| 2015-10-17 | $0.007515 | $0.008402 | $0.005429 | $0.006766 | $1,032.56 | $3,260.00 |
| 2015-10-18 | $0.006773 | $0.007238 | $0.006493 | $0.006504 | $65.19 | $3,188.22 |
| 2015-10-19 | $0.006510 | $0.006831 | $0.004359 | $0.005274 | $682.29 | $2,627.36 |
| 2015-10-20 | $0.005277 | $0.006866 | $0.004429 | $0.004891 | $1,264.38 | $2,473.54 |
| 2015-10-21 | $0.004888 | $0.005965 | $0.004880 | $0.005557 | $85.02 | $2,855.11 |
| 2015-10-22 | $0.005562 | $0.007060 | $0.005341 | $0.005825 | $1,446.94 | $3,044.74 |
| 2015-10-23 | $0.005817 | $0.007027 | $0.005815 | $0.007019 | $220.71 | $3,731.21 |
| 2015-10-24 | $0.007020 | $0.007035 | $0.005111 | $0.006049 | $52.71 | $3,238.71 |
| 2015-10-25 | $0.006044 | $0.006271 | $0.004296 | $0.004441 | $274.14 | $2,397.16 |
| 2015-10-26 | $0.004441 | $0.005087 | $0.002342 | $0.002582 | $105.17 | $1,407.41 |
| 2015-10-27 | $0.002581 | $0.004665 | $0.002545 | $0.003735 | $69.10 | $2,065.19 |
| 2015-10-28 | $0.003735 | $0.006923 | $0.003735 | $0.004648 | $209.68 | $2,608.22 |
| 2015-10-29 | $0.004643 | $0.006175 | $0.004107 | $0.005426 | $222.83 | $3,087.20 |
| 2015-10-30 | $0.005427 | $0.007306 | $0.004736 | $0.004939 | $96.29 | $2,853.06 |
| 2015-10-31 | $0.004947 | $0.005049 | $0.004752 | $0.004903 | $48.15 | $2,873.47 |