Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.009364 | $0.009486 | $0.007429 | $0.007520 | $118.57 | $9,738.00 |
| 2016-02-02 | $0.007517 | $0.008170 | $0.007396 | $0.007741 | $136.83 | $10,075.56 |
| 2016-02-03 | $0.007745 | $0.007950 | $0.007416 | $0.007743 | $103.29 | $10,120.22 |
| 2016-02-04 | $0.007748 | $0.008246 | $0.007682 | $0.007736 | $167.92 | $10,163.85 |
| 2016-02-05 | $0.007722 | $0.008098 | $0.007586 | $0.007605 | $177.91 | $10,048.10 |
| 2016-02-06 | $0.007605 | $0.007606 | $0.007163 | $0.007193 | $57.52 | $9,552.83 |
| 2016-02-07 | $0.007193 | $0.007320 | $0.005360 | $0.005382 | $220.37 | $7,186.35 |
| 2016-02-08 | $0.005385 | $0.005985 | $0.005385 | $0.005678 | $74.90 | $7,627.30 |
| 2016-02-09 | $0.005678 | $0.005923 | $0.004849 | $0.005920 | $95.96 | $8,000.93 |
| 2016-02-10 | $0.006012 | $0.006808 | $0.004991 | $0.005038 | $277.42 | $6,849.67 |
| 2016-02-11 | $0.005044 | $0.005352 | $0.004977 | $0.005020 | $32.19 | $6,862.53 |
| 2016-02-12 | $0.005021 | $0.005738 | $0.005018 | $0.005033 | $54.56 | $6,917.38 |
| 2016-02-13 | $0.005038 | $0.005281 | $0.005038 | $0.005098 | $53.61 | $7,043.58 |
| 2016-02-14 | $0.005112 | $0.006012 | $0.005112 | $0.005385 | $136.45 | $7,481.13 |
| 2016-02-15 | $0.005390 | $0.005724 | $0.004862 | $0.005369 | $84.66 | $7,496.03 |
| 2016-02-16 | $0.005386 | $0.006453 | $0.005337 | $0.005824 | $341.24 | $8,177.62 |
| 2016-02-17 | $0.005443 | $0.006432 | $0.004981 | $0.005848 | $129.95 | $8,255.67 |
| 2016-02-18 | $0.005851 | $0.006025 | $0.005388 | $0.006023 | $60.52 | $8,545.25 |
| 2016-02-19 | $0.006023 | $0.006023 | $0.005033 | $0.005291 | $74.30 | $7,550.36 |
| 2016-02-20 | $0.005303 | $0.009445 | $0.005299 | $0.008335 | $930.53 | $11,958.66 |
| 2016-02-21 | $0.008347 | $0.009223 | $0.006660 | $0.008749 | $123.19 | $12,604.34 |
| 2016-02-22 | $0.008753 | $0.009674 | $0.007242 | $0.007953 | $607.50 | $11,515.98 |
| 2016-02-23 | $0.007969 | $0.007975 | $0.006473 | $0.007061 | $209.31 | $10,272.87 |
| 2016-02-24 | $0.007066 | $0.007116 | $0.005461 | $0.005461 | $388.83 | $7,986.18 |
| 2016-02-25 | $0.005459 | $0.006302 | $0.005383 | $0.005889 | $146.88 | $8,652.52 |
| 2016-02-26 | $0.005891 | $0.006832 | $0.005652 | $0.005717 | $137.96 | $8,445.80 |
| 2016-02-27 | $0.005726 | $0.006753 | $0.005522 | $0.006439 | $206.38 | $9,550.67 |
| 2016-02-28 | $0.006425 | $0.006699 | $0.005617 | $0.005667 | $105.40 | $8,444.11 |
| 2016-02-29 | $0.005855 | $0.005855 | $0.005255 | $0.005581 | $295.28 | $8,353.34 |