Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.01758 | $0.02044 | $0.01640 | $0.01641 | $300.22 | $27,456.71 |
| 2016-11-02 | $0.01641 | $0.02048 | $0.01589 | $0.01951 | $16.96 | $32,648.55 |
| 2016-11-03 | $0.01955 | $0.01963 | $0.01448 | $0.01470 | $25.14 | $24,604.93 |
| 2016-11-04 | $0.01471 | $0.01510 | $0.01464 | $0.01510 | $7.98 | $25,269.93 |
| 2016-11-05 | $0.01510 | $0.01518 | $0.01267 | $0.01380 | $279.00 | $23,091.19 |
| 2016-11-06 | $0.01380 | $0.01537 | $0.01292 | $0.01417 | $61.96 | $23,714.35 |
| 2016-11-07 | $0.01417 | $0.01438 | $0.01265 | $0.01265 | $26.76 | $21,176.00 |
| 2016-11-08 | $0.01266 | $0.01286 | $0.01266 | $0.01281 | $6.28 | $21,429.18 |
| 2016-11-09 | $0.01280 | $0.01333 | $0.01278 | $0.01305 | $55.84 | $21,829.79 |
| 2016-11-10 | $0.01305 | $0.01424 | $0.01286 | $0.01294 | $42.67 | $21,646.05 |
| 2016-11-11 | $0.01294 | $0.01434 | $0.01287 | $0.01290 | $154.65 | $21,590.66 |
| 2016-11-12 | $0.01290 | $0.01429 | $0.01269 | $0.01414 | $28.03 | $23,669.84 |
| 2016-11-13 | $0.01414 | $0.01460 | $0.01243 | $0.01298 | $21.95 | $21,719.35 |
| 2016-11-14 | $0.01298 | $0.01298 | $0.01262 | $0.01273 | $12.83 | $21,305.35 |
| 2016-11-15 | $0.01274 | $0.01500 | $0.01274 | $0.01500 | $45.43 | $25,102.26 |
| 2016-11-16 | $0.01499 | $0.01499 | $0.01283 | $0.01352 | $9.39 | $22,618.96 |
| 2016-11-17 | $0.01352 | $0.01768 | $0.01352 | $0.01419 | $170.28 | $23,740.63 |
| 2016-11-18 | $0.01418 | $0.01423 | $0.01358 | $0.01368 | $10.16 | $22,895.90 |
| 2016-11-19 | $0.01368 | $0.01376 | $0.01355 | $0.01368 | $22.22 | $22,884.86 |
| 2016-11-20 | $0.01368 | $0.01415 | $0.01307 | $0.01325 | $13.62 | $22,177.35 |
| 2016-11-21 | $0.01325 | $0.01336 | $0.01263 | $0.01319 | $22.37 | $22,066.57 |
| 2016-11-22 | $0.01318 | $0.01346 | $0.01313 | $0.01342 | $15.45 | $22,461.99 |
| 2016-11-23 | $0.01342 | $0.01344 | $0.01015 | $0.01183 | $373.74 | $19,800.31 |
| 2016-11-24 | $0.01183 | $0.01203 | $0.01054 | $0.01054 | $68.71 | $17,636.29 |
| 2016-11-25 | $0.01054 | $0.01276 | $0.01052 | $0.01075 | $40.54 | $17,990.55 |
| 2016-11-26 | $0.01075 | $0.01128 | $0.01057 | $0.01114 | $15.16 | $18,636.47 |
| 2016-11-27 | $0.01113 | $0.01114 | $0.01038 | $0.01039 | $14.12 | $17,393.82 |
| 2016-11-28 | $0.01040 | $0.01088 | $0.01040 | $0.01088 | $14.82 | $18,208.42 |
| 2016-11-29 | $0.01088 | $0.01092 | $0.01035 | $0.01041 | $8.31 | $17,413.73 |
| 2016-11-30 | $0.01040 | $0.01086 | $0.01040 | $0.01056 | $33.79 | $17,669.26 |