Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.003029 | $0.003785 | $0.002720 | $0.003783 | $55.16 | $3,148.06 |
| 2015-12-02 | $0.003776 | $0.003777 | $0.002622 | $0.003727 | $11.62 | $3,132.80 |
| 2015-12-03 | $0.003728 | $0.003728 | $0.001652 | $0.002800 | $43.41 | $2,375.25 |
| 2015-12-04 | $0.002802 | $0.004640 | $0.001884 | $0.002895 | $271.21 | $2,476.85 |
| 2015-12-05 | $0.002900 | $0.003040 | $0.001798 | $0.002425 | $69.90 | $2,094.29 |
| 2015-12-06 | $0.002423 | $0.003351 | $0.001935 | $0.002438 | $61.55 | $2,124.71 |
| 2015-12-07 | $0.002446 | $0.005116 | $0.002417 | $0.002943 | $524.29 | $2,586.64 |
| 2015-12-08 | $0.002944 | $0.003620 | $0.002921 | $0.003345 | $36.15 | $2,966.97 |
| 2015-12-09 | $0.003335 | $0.006638 | $0.002519 | $0.003990 | $2,581.32 | $3,572.47 |
| 2015-12-10 | $0.003994 | $0.006660 | $0.003398 | $0.003398 | $479.75 | $3,070.84 |
| 2015-12-11 | $0.003396 | $0.004456 | $0.003310 | $0.003405 | $129.03 | $3,104.77 |
| 2015-12-12 | $0.003408 | $0.004108 | $0.002616 | $0.002805 | $163.19 | $2,580.21 |
| 2015-12-13 | $0.002805 | $0.003349 | $0.002786 | $0.003270 | $38.51 | $3,035.61 |
| 2015-12-14 | $0.003267 | $0.003626 | $0.002691 | $0.002780 | $102.24 | $2,603.81 |
| 2015-12-15 | $0.002778 | $0.002824 | $0.001961 | $0.002174 | $177.04 | $2,054.46 |
| 2015-12-16 | $0.002174 | $0.002494 | $0.002008 | $0.002065 | $13.66 | $1,968.25 |
| 2015-12-17 | $0.002065 | $0.004708 | $0.002046 | $0.004508 | $1,094.56 | $4,337.01 |
| 2015-12-18 | $0.004506 | $0.005762 | $0.003145 | $0.003391 | $764.03 | $3,290.36 |
| 2015-12-19 | $0.003391 | $0.003762 | $0.003092 | $0.003107 | $1,063.51 | $3,038.62 |
| 2015-12-20 | $0.003106 | $0.003265 | $0.002590 | $0.002629 | $32.99 | $2,593.24 |
| 2015-12-21 | $0.002630 | $0.003858 | $0.002179 | $0.002361 | $53.76 | $2,347.67 |
| 2015-12-22 | $0.002354 | $0.003883 | $0.002350 | $0.003132 | $550.13 | $3,140.38 |
| 2015-12-23 | $0.003133 | $0.003856 | $0.002514 | $0.003345 | $216.74 | $3,380.69 |
| 2015-12-24 | $0.003345 | $0.004557 | $0.002863 | $0.003867 | $118.64 | $3,940.73 |
| 2015-12-25 | $0.003866 | $0.005603 | $0.003064 | $0.004315 | $4,385.40 | $4,430.48 |
| 2015-12-26 | $0.003660 | $0.01697 | $0.003168 | $0.008160 | $7,350.27 | $8,440.14 |
| 2015-12-27 | $0.008144 | $0.04747 | $0.007913 | $0.04082 | $12,807.90 | $42,561.88 |
| 2015-12-28 | $0.03862 | $0.04034 | $0.01076 | $0.01309 | $5,829.59 | $13,745.44 |
| 2015-12-29 | $0.01087 | $0.02655 | $0.01087 | $0.01873 | $14,280.00 | $19,821.85 |
| 2015-12-30 | $0.02005 | $0.02107 | $0.01336 | $0.01355 | $990.83 | $14,431.96 |
| 2015-12-31 | $0.01353 | $0.01388 | $0.008656 | $0.009512 | $809.76 | $10,202.50 |