Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.03864 | $0.03866 | $0.02174 | $0.02378 | $1,074.45 | $39,790.55 |
| 2016-06-02 | $0.02378 | $0.04335 | $0.02296 | $0.03500 | $2,615.01 | $58,560.72 |
| 2016-06-03 | $0.03499 | $0.03706 | $0.02572 | $0.02583 | $1,549.47 | $43,220.82 |
| 2016-06-04 | $0.02583 | $0.02893 | $0.02278 | $0.02294 | $644.90 | $38,391.60 |
| 2016-06-05 | $0.02292 | $0.02481 | $0.02240 | $0.02240 | $495.16 | $37,480.11 |
| 2016-06-06 | $0.02240 | $0.02389 | $0.02083 | $0.02114 | $879.29 | $35,375.49 |
| 2016-06-07 | $0.02114 | $0.02237 | $0.02032 | $0.02070 | $568.52 | $34,647.24 |
| 2016-06-08 | $0.02070 | $0.02574 | $0.02070 | $0.02189 | $321.05 | $36,626.51 |
| 2016-06-09 | $0.02188 | $0.02407 | $0.02070 | $0.02074 | $433.92 | $34,705.30 |
| 2016-06-10 | $0.02074 | $0.03955 | $0.02069 | $0.02134 | $3,671.33 | $35,709.00 |
| 2016-06-11 | $0.02134 | $0.02742 | $0.02134 | $0.02418 | $338.53 | $40,463.92 |
| 2016-06-12 | $0.02417 | $0.02603 | $0.02277 | $0.02380 | $546.04 | $39,823.35 |
| 2016-06-13 | $0.02382 | $0.02580 | $0.01746 | $0.01858 | $927.78 | $31,089.46 |
| 2016-06-14 | $0.01858 | $0.02068 | $0.01786 | $0.01838 | $285.19 | $30,756.95 |
| 2016-06-15 | $0.01837 | $0.02194 | $0.01712 | $0.01766 | $123.92 | $29,557.98 |
| 2016-06-16 | $0.01767 | $0.02092 | $0.01767 | $0.01861 | $132.71 | $31,134.47 |
| 2016-06-17 | $0.01861 | $0.02234 | $0.01739 | $0.01822 | $257.77 | $30,483.69 |
| 2016-06-18 | $0.01821 | $0.02898 | $0.01784 | $0.01858 | $695.54 | $31,083.43 |
| 2016-06-19 | $0.01857 | $0.03271 | $0.01842 | $0.02024 | $618.92 | $33,864.76 |
| 2016-06-20 | $0.02025 | $0.02977 | $0.01976 | $0.02112 | $798.92 | $35,335.50 |
| 2016-06-21 | $0.02111 | $0.02111 | $0.01859 | $0.01990 | $143.12 | $33,295.48 |
| 2016-06-22 | $0.01992 | $0.02242 | $0.01702 | $0.01704 | $172.21 | $28,511.44 |
| 2016-06-23 | $0.01727 | $0.02020 | $0.01663 | $0.01809 | $155.60 | $30,274.85 |
| 2016-06-24 | $0.01810 | $0.01977 | $0.01797 | $0.01854 | $11.09 | $31,026.37 |
| 2016-06-25 | $0.01850 | $0.02705 | $0.01849 | $0.02130 | $915.79 | $35,648.25 |
| 2016-06-26 | $0.02142 | $0.02144 | $0.01544 | $0.01618 | $1,067.90 | $27,076.35 |
| 2016-06-27 | $0.01616 | $0.02074 | $0.01616 | $0.01786 | $2,068.91 | $29,883.28 |
| 2016-06-28 | $0.01803 | $0.01813 | $0.01609 | $0.01673 | $110.74 | $27,996.88 |
| 2016-06-29 | $0.01673 | $0.01879 | $0.01612 | $0.01667 | $78.20 | $27,898.15 |
| 2016-06-30 | $0.01668 | $0.01845 | $0.01633 | $0.01845 | $762.07 | $30,881.29 |