Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.04294 | $0.04432 | $0.04097 | $0.04098 | $537.96 | $68,573.24 |
| 2016-08-02 | $0.04100 | $0.05017 | $0.04037 | $0.04216 | $1,493.71 | $70,547.50 |
| 2016-08-03 | $0.04243 | $0.04645 | $0.04077 | $0.04248 | $993.68 | $71,088.67 |
| 2016-08-04 | $0.04248 | $0.04657 | $0.04247 | $0.04426 | $894.63 | $74,061.44 |
| 2016-08-05 | $0.04426 | $0.04944 | $0.04362 | $0.04732 | $510.38 | $79,181.99 |
| 2016-08-06 | $0.04730 | $0.05765 | $0.04718 | $0.05501 | $1,385.61 | $92,048.14 |
| 2016-08-07 | $0.05501 | $0.05914 | $0.05487 | $0.05872 | $516.37 | $98,267.60 |
| 2016-08-08 | $0.05873 | $0.06516 | $0.05504 | $0.05842 | $1,308.38 | $97,766.26 |
| 2016-08-09 | $0.05843 | $0.06161 | $0.05656 | $0.05669 | $480.96 | $94,870.30 |
| 2016-08-10 | $0.05667 | $0.05835 | $0.05374 | $0.05500 | $523.68 | $92,031.91 |
| 2016-08-11 | $0.05502 | $0.05802 | $0.05495 | $0.05497 | $295.81 | $91,985.72 |
| 2016-08-12 | $0.05495 | $0.05583 | $0.05442 | $0.05495 | $156.77 | $91,959.45 |
| 2016-08-13 | $0.05495 | $0.05755 | $0.04878 | $0.05111 | $916.79 | $85,521.27 |
| 2016-08-14 | $0.05111 | $0.05345 | $0.04462 | $0.04938 | $486.01 | $82,634.52 |
| 2016-08-15 | $0.04939 | $0.06171 | $0.04344 | $0.04944 | $844.32 | $82,736.93 |
| 2016-08-16 | $0.04945 | $0.05406 | $0.04051 | $0.04051 | $401.77 | $67,791.27 |
| 2016-08-17 | $0.04052 | $0.04795 | $0.03818 | $0.04675 | $267.62 | $78,230.68 |
| 2016-08-18 | $0.04674 | $0.04679 | $0.03781 | $0.04071 | $300.65 | $68,126.28 |
| 2016-08-19 | $0.04072 | $0.04286 | $0.03828 | $0.03828 | $144.65 | $64,063.31 |
| 2016-08-20 | $0.03828 | $0.04532 | $0.03739 | $0.03906 | $278.85 | $65,357.34 |
| 2016-08-21 | $0.03905 | $0.04152 | $0.03316 | $0.03452 | $191.06 | $57,760.85 |
| 2016-08-22 | $0.03451 | $0.03771 | $0.03446 | $0.03527 | $106.68 | $59,018.56 |
| 2016-08-23 | $0.03526 | $0.04286 | $0.03473 | $0.03594 | $591.92 | $60,148.76 |
| 2016-08-24 | $0.03593 | $0.03771 | $0.03213 | $0.03255 | $283.70 | $54,463.44 |
| 2016-08-25 | $0.03255 | $0.03683 | $0.03035 | $0.03060 | $115.63 | $51,206.20 |
| 2016-08-26 | $0.03059 | $0.03430 | $0.03017 | $0.03076 | $139.62 | $51,478.13 |
| 2016-08-27 | $0.03077 | $0.03820 | $0.01497 | $0.02217 | $1,248.38 | $37,102.59 |
| 2016-08-28 | $0.02270 | $0.03066 | $0.02153 | $0.02973 | $1,015.92 | $49,747.85 |
| 2016-08-29 | $0.02973 | $0.03841 | $0.02877 | $0.03723 | $1,329.43 | $62,307.93 |
| 2016-08-30 | $0.03724 | $0.03872 | $0.03462 | $0.03465 | $489.77 | $57,979.39 |
| 2016-08-31 | $0.03466 | $0.03468 | $0.03113 | $0.03374 | $142.42 | $56,465.65 |