Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.02077 | $0.02243 | $0.01891 | $0.01902 | $209.95 | $31,830.93 |
| 2016-05-02 | $0.01903 | $0.02098 | $0.01854 | $0.01945 | $210.09 | $32,555.34 |
| 2016-05-03 | $0.01946 | $0.02210 | $0.01867 | $0.02181 | $532.09 | $36,494.48 |
| 2016-05-04 | $0.02181 | $0.02752 | $0.02181 | $0.02282 | $301.72 | $38,182.59 |
| 2016-05-05 | $0.02282 | $0.02468 | $0.02027 | $0.02042 | $442.20 | $34,170.82 |
| 2016-05-06 | $0.02042 | $0.02250 | $0.02039 | $0.02081 | $215.28 | $34,831.31 |
| 2016-05-07 | $0.02081 | $0.02418 | $0.01972 | $0.01972 | $206.56 | $32,993.77 |
| 2016-05-08 | $0.01972 | $0.02345 | $0.01969 | $0.02014 | $447.09 | $33,702.78 |
| 2016-05-09 | $0.02014 | $0.02146 | $0.01998 | $0.02022 | $548.21 | $33,838.99 |
| 2016-05-10 | $0.02022 | $0.02043 | $0.01609 | $0.01679 | $1,357.45 | $28,097.61 |
| 2016-05-11 | $0.01654 | $0.02020 | $0.01654 | $0.01802 | $205.13 | $30,154.54 |
| 2016-05-12 | $0.01802 | $0.02020 | $0.01731 | $0.01732 | $86.77 | $28,984.34 |
| 2016-05-13 | $0.01732 | $0.01839 | $0.01658 | $0.01822 | $97.95 | $30,496.24 |
| 2016-05-14 | $0.01822 | $0.02756 | $0.01692 | $0.02147 | $1,233.55 | $35,928.88 |
| 2016-05-15 | $0.02147 | $0.02406 | $0.01860 | $0.02268 | $154.76 | $37,954.34 |
| 2016-05-16 | $0.02268 | $0.02700 | $0.01964 | $0.02343 | $1,096.39 | $39,214.74 |
| 2016-05-17 | $0.02343 | $0.02613 | $0.02137 | $0.02474 | $206.94 | $41,407.37 |
| 2016-05-18 | $0.02474 | $0.02661 | $0.02291 | $0.02300 | $154.42 | $38,484.14 |
| 2016-05-19 | $0.02299 | $0.04049 | $0.02264 | $0.03518 | $808.29 | $58,867.45 |
| 2016-05-20 | $0.03507 | $0.04476 | $0.03409 | $0.04203 | $1,495.46 | $70,330.30 |
| 2016-05-21 | $0.04205 | $0.04475 | $0.03567 | $0.03664 | $1,764.46 | $61,318.12 |
| 2016-05-22 | $0.03664 | $0.03931 | $0.02742 | $0.02742 | $1,250.49 | $45,880.16 |
| 2016-05-23 | $0.02755 | $0.03948 | $0.02604 | $0.03700 | $1,381.92 | $61,915.52 |
| 2016-05-24 | $0.03699 | $0.05411 | $0.02567 | $0.02575 | $525.03 | $43,083.60 |
| 2016-05-25 | $0.02574 | $0.02765 | $0.02279 | $0.02282 | $630.62 | $38,185.94 |
| 2016-05-26 | $0.02282 | $0.02283 | $0.02024 | $0.02060 | $579.19 | $34,476.72 |
| 2016-05-27 | $0.02060 | $0.02561 | $0.02055 | $0.02185 | $624.62 | $36,561.75 |
| 2016-05-28 | $0.02184 | $0.02344 | $0.02000 | $0.02147 | $708.37 | $35,929.22 |
| 2016-05-29 | $0.02145 | $0.02746 | $0.02112 | $0.02312 | $247.87 | $38,696.16 |
| 2016-05-30 | $0.02315 | $0.02315 | $0.01942 | $0.01950 | $127.56 | $32,625.96 |
| 2016-05-31 | $0.01947 | $0.03862 | $0.01761 | $0.03862 | $1,157.11 | $64,631.59 |