Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.01844 | $0.02030 | $0.01749 | $0.01857 | $592.55 | $31,074.40 |
| 2016-07-02 | $0.01858 | $0.01911 | $0.01726 | $0.01791 | $206.48 | $29,974.82 |
| 2016-07-03 | $0.01792 | $0.01892 | $0.01672 | $0.01676 | $252.15 | $28,039.05 |
| 2016-07-04 | $0.01679 | $0.08230 | $0.01658 | $0.05947 | $35,405.90 | $99,521.13 |
| 2016-07-05 | $0.05473 | $0.07575 | $0.03413 | $0.05772 | $9,735.05 | $96,590.37 |
| 2016-07-06 | $0.05773 | $0.05859 | $0.03391 | $0.04061 | $1,289.37 | $67,963.46 |
| 2016-07-07 | $0.04063 | $0.04094 | $0.03067 | $0.03269 | $235.51 | $54,706.25 |
| 2016-07-08 | $0.03274 | $0.03698 | $0.02902 | $0.03698 | $2,850.89 | $61,876.70 |
| 2016-07-09 | $0.03697 | $0.03870 | $0.03581 | $0.03839 | $778.23 | $64,237.84 |
| 2016-07-10 | $0.03839 | $0.03839 | $0.03450 | $0.03479 | $264.33 | $58,215.00 |
| 2016-07-11 | $0.03477 | $0.03622 | $0.03303 | $0.03610 | $293.42 | $60,404.62 |
| 2016-07-12 | $0.03610 | $0.03714 | $0.03405 | $0.03576 | $638.13 | $59,844.88 |
| 2016-07-13 | $0.03576 | $0.03705 | $0.03559 | $0.03664 | $145.64 | $61,308.59 |
| 2016-07-14 | $0.03657 | $0.03726 | $0.03606 | $0.03714 | $345.88 | $62,156.66 |
| 2016-07-15 | $0.03716 | $0.03929 | $0.03097 | $0.03915 | $2,187.00 | $65,509.45 |
| 2016-07-16 | $0.03911 | $0.03973 | $0.03654 | $0.03973 | $2,290.52 | $66,484.53 |
| 2016-07-17 | $0.03964 | $0.04551 | $0.03758 | $0.03952 | $1,509.16 | $66,134.29 |
| 2016-07-18 | $0.03956 | $0.08368 | $0.03916 | $0.06887 | $9,140.10 | $115,242 |
| 2016-07-19 | $0.06884 | $0.08647 | $0.05614 | $0.06302 | $7,299.90 | $105,458 |
| 2016-07-20 | $0.06302 | $0.07052 | $0.04593 | $0.05803 | $4,031.35 | $97,099.24 |
| 2016-07-21 | $0.05801 | $0.05841 | $0.05117 | $0.05504 | $1,962.31 | $92,111.22 |
| 2016-07-22 | $0.05453 | $0.06392 | $0.05446 | $0.06392 | $1,951.26 | $106,967 |
| 2016-07-23 | $0.06393 | $0.06523 | $0.05606 | $0.06418 | $1,342.38 | $107,405 |
| 2016-07-24 | $0.06418 | $0.07333 | $0.05894 | $0.06184 | $1,767.50 | $103,477 |
| 2016-07-25 | $0.06184 | $0.06539 | $0.04482 | $0.04482 | $1,861.47 | $75,006.23 |
| 2016-07-26 | $0.04483 | $0.05169 | $0.04483 | $0.04892 | $1,307.94 | $81,854.39 |
| 2016-07-27 | $0.04889 | $0.05683 | $0.04874 | $0.05345 | $580.39 | $89,450.38 |
| 2016-07-28 | $0.05345 | $0.05713 | $0.04462 | $0.04495 | $272.67 | $75,225.11 |
| 2016-07-29 | $0.04495 | $0.05405 | $0.04458 | $0.04458 | $157.79 | $74,604.79 |
| 2016-07-30 | $0.04459 | $0.05166 | $0.04115 | $0.04181 | $1,608.90 | $69,968.34 |
| 2016-07-31 | $0.04182 | $0.04551 | $0.02985 | $0.04296 | $1,622.03 | $71,892.23 |