Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.01798 | $0.02166 | $0.01406 | $0.01600 | $129.29 | $26,774.64 |
| 2017-01-02 | $0.01601 | $0.02151 | $0.01601 | $0.01940 | $952.64 | $32,470.00 |
| 2017-01-03 | $0.01940 | $0.02015 | $0.01637 | $0.02015 | $172.49 | $33,712.48 |
| 2017-01-04 | $0.02014 | $0.02220 | $0.01884 | $0.02076 | $85.64 | $34,745.97 |
| 2017-01-05 | $0.02079 | $0.02144 | $0.01640 | $0.01958 | $50.54 | $32,768.86 |
| 2017-01-06 | $0.02453 | $0.02453 | $0.01945 | $0.02137 | $224.66 | $35,753.34 |
| 2017-01-07 | $0.02139 | $0.02150 | $0.01737 | $0.01776 | $174.92 | $29,723.64 |
| 2017-01-08 | $0.01776 | $0.02240 | $0.01394 | $0.01644 | $447.65 | $27,514.44 |
| 2017-01-09 | $0.01647 | $0.02245 | $0.01470 | $0.01763 | $149.26 | $29,497.06 |
| 2017-01-10 | $0.01762 | $0.02105 | $0.01760 | $0.02098 | $480.85 | $35,106.75 |
| 2017-01-11 | $0.02098 | $0.02565 | $0.01717 | $0.01781 | $487.46 | $29,808.15 |
| 2017-01-12 | $0.01779 | $0.02057 | $0.01719 | $0.02005 | $115.18 | $33,549.16 |
| 2017-01-13 | $0.02004 | $0.02315 | $0.01992 | $0.02140 | $1,158.23 | $35,804.72 |
| 2017-01-14 | $0.02143 | $0.02143 | $0.01746 | $0.01902 | $17.21 | $31,828.92 |
| 2017-01-15 | $0.01901 | $0.01909 | $0.01746 | $0.01766 | $908.74 | $29,553.79 |
| 2017-01-16 | $0.01766 | $0.01833 | $0.01646 | $0.01687 | $78.40 | $28,226.30 |
| 2017-01-17 | $0.01687 | $0.01837 | $0.01686 | $0.01805 | $15.70 | $30,201.22 |
| 2017-01-18 | $0.01806 | $0.01812 | $0.01401 | $0.01443 | $59.72 | $24,140.23 |
| 2017-01-19 | $0.01449 | $0.02170 | $0.01449 | $0.01852 | $611.06 | $30,994.58 |
| 2017-01-20 | $0.01851 | $0.02581 | $0.01850 | $0.02328 | $1,154.68 | $38,962.06 |
| 2017-01-21 | $0.02328 | $0.03105 | $0.02328 | $0.02773 | $4,076.15 | $46,403.59 |
| 2017-01-22 | $0.02773 | $0.04553 | $0.02194 | $0.03812 | $35,638.00 | $63,797.24 |
| 2017-01-23 | $0.03817 | $0.04530 | $0.02865 | $0.03382 | $5,696.52 | $56,589.14 |
| 2017-01-24 | $0.03342 | $0.04449 | $0.02939 | $0.04365 | $4,739.30 | $73,049.71 |
| 2017-01-25 | $0.04367 | $0.04874 | $0.03591 | $0.04562 | $5,251.97 | $76,344.94 |
| 2017-01-26 | $0.04563 | $0.04722 | $0.03712 | $0.04275 | $1,923.31 | $71,530.11 |
| 2017-01-27 | $0.04275 | $0.05360 | $0.03788 | $0.04870 | $4,024.79 | $81,497.12 |
| 2017-01-28 | $0.04870 | $0.05541 | $0.03885 | $0.04873 | $15,534.90 | $81,546.99 |
| 2017-01-29 | $0.04873 | $0.05293 | $0.04783 | $0.04787 | $1,487.02 | $80,103.86 |
| 2017-01-30 | $0.04787 | $0.05490 | $0.04619 | $0.05279 | $1,602.46 | $88,340.42 |
| 2017-01-31 | $0.05277 | $0.05608 | $0.03904 | $0.04389 | $1,499.38 | $73,442.29 |