Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.004917 | $0.005441 | $0.004869 | $0.005283 | $12.66 | $3,132.29 |
| 2015-11-02 | $0.005292 | $0.008332 | $0.005247 | $0.008237 | $83.19 | $4,943.10 |
| 2015-11-03 | $0.008252 | $0.008431 | $0.003714 | $0.006007 | $822.10 | $3,635.50 |
| 2015-11-04 | $0.006011 | $0.006517 | $0.003431 | $0.003692 | $330.33 | $2,259.55 |
| 2015-11-05 | $0.003684 | $0.005223 | $0.003030 | $0.003647 | $49.00 | $2,261.91 |
| 2015-11-06 | $0.003663 | $0.003663 | $0.002943 | $0.003662 | $141.00 | $2,300.63 |
| 2015-11-07 | $0.004561 | $0.005789 | $0.003658 | $0.005767 | $115.76 | $3,670.48 |
| 2015-11-08 | $0.004873 | $0.008120 | $0.003816 | $0.007439 | $1,599.09 | $4,794.17 |
| 2015-11-09 | $0.007479 | $0.01454 | $0.004462 | $0.01423 | $5,727.18 | $9,287.72 |
| 2015-11-10 | $0.01453 | $0.02842 | $0.009591 | $0.01457 | $5,397.38 | $9,629.26 |
| 2015-11-11 | $0.01469 | $0.01720 | $0.01011 | $0.01064 | $1,182.12 | $7,117.06 |
| 2015-11-12 | $0.01074 | $0.01545 | $0.009760 | $0.01446 | $1,057.85 | $9,792.77 |
| 2015-11-13 | $0.01448 | $0.01448 | $0.009605 | $0.01012 | $1,035.97 | $6,930.48 |
| 2015-11-14 | $0.01012 | $0.01016 | $0.008812 | $0.008960 | $125.47 | $6,212.57 |
| 2015-11-15 | $0.008964 | $0.009042 | $0.006869 | $0.006922 | $61.43 | $4,853.35 |
| 2015-11-16 | $0.006912 | $0.007755 | $0.005799 | $0.005957 | $209.95 | $4,227.45 |
| 2015-11-17 | $0.005957 | $0.006955 | $0.002546 | $0.004699 | $431.01 | $3,372.71 |
| 2015-11-18 | $0.004692 | $0.005585 | $0.003107 | $0.004016 | $324.47 | $2,915.06 |
| 2015-11-19 | $0.004017 | $0.004348 | $0.003290 | $0.003296 | $48.45 | $2,420.00 |
| 2015-11-20 | $0.003300 | $0.003904 | $0.003232 | $0.003360 | $36.74 | $2,497.72 |
| 2015-11-21 | $0.003359 | $0.004276 | $0.003153 | $0.003177 | $36.21 | $2,388.04 |
| 2015-11-22 | $0.003178 | $0.004345 | $0.002347 | $0.003661 | $69.25 | $2,781.80 |
| 2015-11-23 | $0.003658 | $0.004235 | $0.001968 | $0.003713 | $54.38 | $2,851.53 |
| 2015-11-24 | $0.003713 | $0.003713 | $0.002941 | $0.003220 | $1.69 | $2,498.52 |
| 2015-11-25 | $0.003220 | $0.009425 | $0.002421 | $0.005235 | $7,246.28 | $4,105.68 |
| 2015-11-26 | $0.005233 | $0.007048 | $0.004296 | $0.005220 | $3,346.75 | $4,137.34 |
| 2015-11-27 | $0.005208 | $0.005405 | $0.003305 | $0.003305 | $243.30 | $2,646.26 |
| 2015-11-28 | $0.003296 | $0.004385 | $0.002897 | $0.003533 | $250.53 | $2,856.91 |
| 2015-11-29 | $0.003534 | $0.005466 | $0.002996 | $0.003710 | $106.83 | $3,028.53 |
| 2015-11-30 | $0.003350 | $0.004879 | $0.003006 | $0.003028 | $108.61 | $2,495.95 |