Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.03375 | $0.03499 | $0.03245 | $0.03263 | $170.11 | $54,595.31 |
| 2016-09-02 | $0.03263 | $0.03625 | $0.03103 | $0.03111 | $292.32 | $52,050.59 |
| 2016-09-03 | $0.03111 | $0.03113 | $0.02872 | $0.02989 | $363.65 | $50,023.45 |
| 2016-09-04 | $0.02991 | $0.03771 | $0.02984 | $0.03171 | $145.87 | $53,059.47 |
| 2016-09-05 | $0.03172 | $0.03260 | $0.03005 | $0.03153 | $121.78 | $52,766.13 |
| 2016-09-06 | $0.03154 | $0.03154 | $0.02324 | $0.02650 | $197.13 | $44,347.34 |
| 2016-09-07 | $0.02650 | $0.02764 | $0.02614 | $0.02764 | $97.77 | $46,256.00 |
| 2016-09-08 | $0.02764 | $0.02814 | $0.02494 | $0.02507 | $354.70 | $41,946.20 |
| 2016-09-09 | $0.02506 | $0.02541 | $0.02482 | $0.02536 | $26.61 | $42,437.17 |
| 2016-09-10 | $0.02536 | $0.02739 | $0.02535 | $0.02732 | $1.82 | $45,723.36 |
| 2016-09-11 | $0.02732 | $0.03124 | $0.02438 | $0.02463 | $65.89 | $41,207.23 |
| 2016-09-12 | $0.02463 | $0.02665 | $0.02459 | $0.02469 | $74.45 | $41,310.31 |
| 2016-09-13 | $0.02469 | $0.03044 | $0.02467 | $0.02532 | $68.68 | $42,368.23 |
| 2016-09-14 | $0.02533 | $0.02820 | $0.02478 | $0.02518 | $55.46 | $42,132.11 |
| 2016-09-15 | $0.02517 | $0.02742 | $0.02462 | $0.02462 | $53.47 | $41,204.22 |
| 2016-09-16 | $0.02462 | $0.02465 | $0.01866 | $0.02127 | $438.39 | $35,592.20 |
| 2016-09-17 | $0.02127 | $0.02137 | $0.01950 | $0.02088 | $44.30 | $34,933.72 |
| 2016-09-18 | $0.02087 | $0.02619 | $0.01937 | $0.02345 | $398.01 | $39,235.32 |
| 2016-09-19 | $0.02345 | $0.02359 | $0.01891 | $0.02247 | $209.45 | $37,606.62 |
| 2016-09-20 | $0.02063 | $0.02561 | $0.008274 | $0.01654 | $940.70 | $27,681.11 |
| 2016-09-21 | $0.01652 | $0.01980 | $0.01012 | $0.01344 | $574.11 | $22,496.97 |
| 2016-09-22 | $0.01345 | $0.01788 | $0.01245 | $0.01711 | $548.64 | $28,631.59 |
| 2016-09-23 | $0.01711 | $0.02415 | $0.01533 | $0.01836 | $474.00 | $30,725.66 |
| 2016-09-24 | $0.01836 | $0.01943 | $0.01727 | $0.01728 | $249.68 | $28,918.41 |
| 2016-09-25 | $0.01752 | $0.01923 | $0.01728 | $0.01923 | $51.74 | $32,174.98 |
| 2016-09-26 | $0.01923 | $0.01923 | $0.01834 | $0.01837 | $244.87 | $30,733.19 |
| 2016-09-27 | $0.01836 | $0.01837 | $0.01818 | $0.01825 | $18.85 | $30,540.59 |
| 2016-09-28 | $0.01825 | $0.02423 | $0.01825 | $0.01986 | $139.29 | $33,238.92 |
| 2016-09-29 | $0.01986 | $0.02344 | $0.01921 | $0.02038 | $323.21 | $34,102.72 |
| 2016-09-30 | $0.02038 | $0.02263 | $0.01928 | $0.01958 | $171.99 | $32,763.01 |