Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.04390 | $0.05528 | $0.03529 | $0.04312 | $5,048.48 | $72,163.82 |
| 2017-02-02 | $0.04312 | $0.04869 | $0.03794 | $0.04014 | $840.86 | $67,176.30 |
| 2017-02-03 | $0.04013 | $0.04155 | $0.03866 | $0.03933 | $754.10 | $65,822.04 |
| 2017-02-04 | $0.03939 | $0.03969 | $0.03281 | $0.03378 | $570.71 | $56,530.74 |
| 2017-02-05 | $0.03380 | $0.03411 | $0.02302 | $0.02665 | $500.48 | $44,603.70 |
| 2017-02-06 | $0.02668 | $0.03139 | $0.02616 | $0.02618 | $369.36 | $43,808.01 |
| 2017-02-07 | $0.01776 | $0.02760 | $0.01776 | $0.02742 | $931.21 | $45,877.48 |
| 2017-02-08 | $0.02760 | $0.04065 | $0.02350 | $0.03714 | $2,694.56 | $62,143.10 |
| 2017-02-09 | $0.03719 | $0.03813 | $0.02857 | $0.03259 | $988.79 | $54,538.75 |
| 2017-02-10 | $0.03263 | $0.03394 | $0.03103 | $0.03378 | $315.00 | $56,531.24 |
| 2017-02-11 | $0.03379 | $0.03512 | $0.03311 | $0.03384 | $87.73 | $56,627.13 |
| 2017-02-12 | $0.03381 | $0.03387 | $0.02602 | $0.02995 | $259.63 | $50,123.86 |
| 2017-02-13 | $0.02994 | $0.03496 | $0.02173 | $0.02814 | $859.35 | $47,094.87 |
| 2017-02-14 | $0.02817 | $0.02820 | $0.02231 | $0.02481 | $466.55 | $41,515.30 |
| 2017-02-15 | $0.02485 | $0.02643 | $0.02215 | $0.02244 | $100.01 | $37,558.25 |
| 2017-02-16 | $0.02245 | $0.02569 | $0.01643 | $0.02156 | $847.05 | $36,071.12 |
| 2017-02-17 | $0.02153 | $0.02622 | $0.02152 | $0.02308 | $115.98 | $38,616.50 |
| 2017-02-18 | $0.02314 | $0.02932 | $0.02169 | $0.02920 | $405.97 | $48,865.14 |
| 2017-02-19 | $0.02921 | $0.03205 | $0.02912 | $0.03199 | $711.57 | $53,533.38 |
| 2017-02-20 | $0.03202 | $0.03407 | $0.02998 | $0.03077 | $269.03 | $51,486.66 |
| 2017-02-21 | $0.03075 | $0.03542 | $0.02346 | $0.03207 | $773.99 | $53,665.57 |
| 2017-02-22 | $0.03206 | $0.03206 | $0.02228 | $0.02776 | $364.74 | $46,453.79 |
| 2017-02-23 | $0.02776 | $0.02915 | $0.02490 | $0.02805 | $60.51 | $46,944.76 |
| 2017-02-24 | $0.02820 | $0.02827 | $0.01523 | $0.02058 | $871.15 | $34,435.55 |
| 2017-02-25 | $0.02052 | $0.02226 | $0.01717 | $0.01932 | $105.41 | $32,322.91 |
| 2017-02-26 | $0.01932 | $0.01965 | $0.01670 | $0.01945 | $132.02 | $32,546.64 |
| 2017-02-27 | $0.01943 | $0.01943 | $0.01692 | $0.01893 | $17.75 | $31,679.16 |
| 2017-02-28 | $0.01894 | $0.01959 | $0.01494 | $0.01663 | $348.36 | $27,832.55 |