Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.01958 | $0.02067 | $0.01958 | $0.02067 | $2.00 | $34,582.31 |
| 2016-10-02 | $0.02067 | $0.02216 | $0.01871 | $0.02015 | $150.82 | $33,726.54 |
| 2016-10-03 | $0.02015 | $0.02286 | $0.01908 | $0.01991 | $248.99 | $33,311.88 |
| 2016-10-04 | $0.01991 | $0.02421 | $0.01968 | $0.02103 | $277.79 | $35,191.09 |
| 2016-10-05 | $0.02103 | $0.02263 | $0.02076 | $0.02159 | $37.06 | $36,133.03 |
| 2016-10-06 | $0.02159 | $0.02434 | $0.02141 | $0.02143 | $64.24 | $35,860.77 |
| 2016-10-07 | $0.02143 | $0.02298 | $0.02137 | $0.02273 | $86.46 | $38,038.01 |
| 2016-10-08 | $0.02276 | $0.02288 | $0.01923 | $0.01958 | $737.32 | $32,757.82 |
| 2016-10-09 | $0.01958 | $0.02342 | $0.01930 | $0.01960 | $62.46 | $32,805.51 |
| 2016-10-10 | $0.01961 | $0.02070 | $0.01203 | $0.01485 | $538.04 | $24,851.92 |
| 2016-10-11 | $0.01486 | $0.01808 | $0.01463 | $0.01463 | $187.41 | $24,476.58 |
| 2016-10-12 | $0.01409 | $0.01868 | $0.01401 | $0.01496 | $103.29 | $25,027.46 |
| 2016-10-13 | $0.01496 | $0.03443 | $0.01493 | $0.02597 | $1,663.82 | $43,463.29 |
| 2016-10-14 | $0.02598 | $0.02600 | $0.01903 | $0.02083 | $846.34 | $34,864.27 |
| 2016-10-15 | $0.02084 | $0.02264 | $0.02014 | $0.02023 | $257.53 | $33,846.86 |
| 2016-10-16 | $0.02023 | $0.02025 | $0.01915 | $0.01987 | $117.55 | $33,243.44 |
| 2016-10-17 | $0.01987 | $0.02521 | $0.01980 | $0.02519 | $187.16 | $42,153.87 |
| 2016-10-18 | $0.02519 | $0.02522 | $0.02063 | $0.02272 | $21.91 | $38,015.42 |
| 2016-10-19 | $0.02272 | $0.02576 | $0.02272 | $0.02522 | $252.80 | $42,205.91 |
| 2016-10-20 | $0.02522 | $0.02838 | $0.02513 | $0.02523 | $78.70 | $42,226.32 |
| 2016-10-21 | $0.02523 | $0.02523 | $0.02270 | $0.02271 | $12.38 | $38,008.90 |
| 2016-10-22 | $0.02271 | $0.03354 | $0.01661 | $0.02093 | $5,986.16 | $35,031.78 |
| 2016-10-23 | $0.02095 | $0.02107 | $0.01772 | $0.01774 | $63.88 | $29,679.80 |
| 2016-10-24 | $0.01774 | $0.02285 | $0.01708 | $0.01832 | $171.10 | $30,653.54 |
| 2016-10-25 | $0.01831 | $0.02047 | $0.01743 | $0.01775 | $117.13 | $29,704.06 |
| 2016-10-26 | $0.01776 | $0.01861 | $0.01739 | $0.01769 | $131.34 | $29,609.68 |
| 2016-10-27 | $0.01769 | $0.01797 | $0.01713 | $0.01732 | $69.04 | $28,990.70 |
| 2016-10-28 | $0.01733 | $0.02026 | $0.01696 | $0.01708 | $39.61 | $28,580.05 |
| 2016-10-29 | $0.01708 | $0.01808 | $0.01708 | $0.01794 | $23.35 | $30,020.67 |
| 2016-10-30 | $0.01794 | $0.02008 | $0.01748 | $0.01772 | $19.16 | $29,649.17 |
| 2016-10-31 | $0.01772 | $0.01996 | $0.01746 | $0.01758 | $28.52 | $29,422.10 |