Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.04166 | $0.04250 | $0.03748 | $0.04131 | $2,141.43 | $69,125.13 |
| 2016-04-02 | $0.04195 | $0.04201 | $0.03780 | $0.03807 | $2,117.65 | $63,709.39 |
| 2016-04-03 | $0.03810 | $0.04121 | $0.03801 | $0.03820 | $781.49 | $63,926.09 |
| 2016-04-04 | $0.03824 | $0.05672 | $0.03820 | $0.04813 | $3,148.16 | $80,541.95 |
| 2016-04-05 | $0.04813 | $0.05573 | $0.04811 | $0.04845 | $2,243.28 | $81,077.27 |
| 2016-04-06 | $0.04846 | $0.05086 | $0.03814 | $0.03817 | $2,527.25 | $63,873.05 |
| 2016-04-07 | $0.03620 | $0.04901 | $0.03620 | $0.04022 | $1,364.88 | $67,301.64 |
| 2016-04-08 | $0.04022 | $0.04520 | $0.03691 | $0.04189 | $1,122.12 | $70,105.73 |
| 2016-04-09 | $0.03788 | $0.05024 | $0.03754 | $0.03800 | $1,327.94 | $63,588.91 |
| 2016-04-10 | $0.03802 | $0.04100 | $0.02586 | $0.02702 | $1,335.29 | $45,220.01 |
| 2016-04-11 | $0.02704 | $0.03420 | $0.02700 | $0.02959 | $1,024.29 | $49,509.06 |
| 2016-04-12 | $0.03017 | $0.04271 | $0.02963 | $0.03869 | $1,277.67 | $64,747.39 |
| 2016-04-13 | $0.03871 | $0.04188 | $0.03407 | $0.03423 | $899.62 | $57,282.93 |
| 2016-04-14 | $0.03425 | $0.04228 | $0.03424 | $0.03675 | $1,871.13 | $61,502.53 |
| 2016-04-15 | $0.03676 | $0.04276 | $0.03646 | $0.03807 | $1,495.68 | $63,708.72 |
| 2016-04-16 | $0.03807 | $0.04346 | $0.03165 | $0.03180 | $1,511.98 | $53,206.90 |
| 2016-04-17 | $0.03181 | $0.03527 | $0.02786 | $0.02978 | $2,830.58 | $49,830.01 |
| 2016-04-18 | $0.02979 | $0.03230 | $0.02365 | $0.02388 | $1,879.09 | $39,956.55 |
| 2016-04-19 | $0.02388 | $0.02911 | $0.02153 | $0.02645 | $1,092.59 | $44,261.83 |
| 2016-04-20 | $0.02687 | $0.05908 | $0.02649 | $0.03506 | $12,444.50 | $58,666.15 |
| 2016-04-21 | $0.03506 | $0.03764 | $0.03156 | $0.03719 | $2,665.46 | $62,229.78 |
| 2016-04-22 | $0.03504 | $0.03786 | $0.03255 | $0.03349 | $494.97 | $56,043.12 |
| 2016-04-23 | $0.03350 | $0.03648 | $0.03211 | $0.03248 | $484.05 | $54,358.52 |
| 2016-04-24 | $0.03249 | $0.03613 | $0.03249 | $0.03453 | $288.77 | $57,781.43 |
| 2016-04-25 | $0.03452 | $0.03458 | $0.03097 | $0.03132 | $2,007.06 | $52,415.72 |
| 2016-04-26 | $0.03228 | $0.03236 | $0.01424 | $0.02442 | $3,840.74 | $40,868.54 |
| 2016-04-27 | $0.02443 | $0.02443 | $0.01690 | $0.02391 | $870.83 | $40,002.40 |
| 2016-04-28 | $0.02391 | $0.02690 | $0.01814 | $0.02687 | $519.02 | $44,971.01 |
| 2016-04-29 | $0.02687 | $0.02692 | $0.01878 | $0.02302 | $99.75 | $38,515.60 |
| 2016-04-30 | $0.02301 | $0.02711 | $0.01881 | $0.02076 | $1,460.56 | $34,733.92 |