Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.01056 | $0.01098 | $0.009788 | $0.01002 | $130.20 | $16,761.11 |
| 2016-12-02 | $0.01003 | $0.01052 | $0.009532 | $0.01052 | $21.07 | $17,608.34 |
| 2016-12-03 | $0.01053 | $0.01053 | $0.009193 | $0.009230 | $17.74 | $15,445.68 |
| 2016-12-04 | $0.009231 | $0.01040 | $0.007049 | $0.007782 | $128.43 | $13,021.92 |
| 2016-12-05 | $0.007785 | $0.007785 | $0.006995 | $0.007397 | $70.78 | $12,378.13 |
| 2016-12-06 | $0.007397 | $0.007644 | $0.007107 | $0.007642 | $5,471.86 | $12,788.40 |
| 2016-12-07 | $0.007642 | $0.02235 | $0.007640 | $0.02004 | $1,109.05 | $33,530.09 |
| 2016-12-08 | $0.02004 | $0.02005 | $0.009476 | $0.009495 | $207.72 | $15,889.06 |
| 2016-12-09 | $0.009493 | $0.02068 | $0.009449 | $0.01531 | $874.81 | $25,622.35 |
| 2016-12-10 | $0.01532 | $0.01539 | $0.01479 | $0.01479 | $27.20 | $24,746.16 |
| 2016-12-11 | $0.01479 | $0.01479 | $0.01156 | $0.01156 | $9.38 | $19,345.82 |
| 2016-12-12 | $0.01156 | $0.01573 | $0.01156 | $0.01545 | $103.68 | $25,849.59 |
| 2016-12-13 | $0.01545 | $0.01720 | $0.01171 | $0.01409 | $44.44 | $23,579.31 |
| 2016-12-14 | $0.01407 | $0.01409 | $0.01294 | $0.01304 | $4.55 | $21,829.29 |
| 2016-12-15 | $0.01305 | $0.01305 | $0.01241 | $0.01241 | $483.82 | $20,772.71 |
| 2016-12-16 | $0.01241 | $0.01251 | $0.008617 | $0.01106 | $3.03 | $18,507.79 |
| 2016-12-17 | $0.01106 | $0.01279 | $0.01106 | $0.01187 | $12.11 | $19,869.75 |
| 2016-12-18 | $0.01187 | $0.01279 | $0.01187 | $0.01279 | $2.24 | $21,396.22 |
| 2016-12-19 | $0.01279 | $0.01284 | $0.01157 | $0.01253 | $53.60 | $20,975.36 |
| 2016-12-20 | $0.01253 | $0.01256 | $0.01189 | $0.01201 | $66.13 | $20,101.52 |
| 2016-12-21 | $0.01201 | $0.01323 | $0.01199 | $0.01323 | $3.22 | $22,141.71 |
| 2016-12-22 | $0.01327 | $0.01340 | $0.01037 | $0.01169 | $47.66 | $19,566.71 |
| 2016-12-23 | $0.01169 | $0.01217 | $0.009727 | $0.01084 | $110.77 | $18,133.62 |
| 2016-12-24 | $0.01084 | $0.01357 | $0.01042 | $0.01326 | $10.35 | $22,183.54 |
| 2016-12-25 | $0.01326 | $0.01326 | $0.01011 | $0.01046 | $56.12 | $17,511.96 |
| 2016-12-26 | $0.01046 | $0.01074 | $0.01013 | $0.01022 | $5.47 | $17,102.48 |
| 2016-12-27 | $0.01023 | $0.01395 | $0.009932 | $0.01074 | $45.35 | $17,976.15 |
| 2016-12-28 | $0.01075 | $0.01248 | $0.01075 | $0.01201 | $1.78 | $20,096.33 |
| 2016-12-29 | $0.01201 | $0.01829 | $0.01132 | $0.01302 | $67.73 | $21,790.63 |
| 2016-12-30 | $0.01302 | $0.01355 | $0.01225 | $0.01354 | $9.29 | $22,659.62 |
| 2016-12-31 | $0.01354 | $0.01916 | $0.01336 | $0.01797 | $243.47 | $30,076.56 |