Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.01663 | $0.01830 | $0.01474 | $0.01541 | $189.68 | $25,785.33 |
| 2017-03-02 | $0.01544 | $0.01715 | $0.01521 | $0.01606 | $239.90 | $26,868.35 |
| 2017-03-03 | $0.01605 | $0.01813 | $0.01589 | $0.01795 | $36.28 | $30,035.73 |
| 2017-03-04 | $0.01798 | $0.01800 | $0.01553 | $0.01687 | $228.66 | $28,230.82 |
| 2017-03-05 | $0.01686 | $0.01762 | $0.01616 | $0.01760 | $11.24 | $29,444.02 |
| 2017-03-06 | $0.01760 | $0.01764 | $0.01368 | $0.01617 | $79.95 | $27,059.61 |
| 2017-03-07 | $0.01618 | $0.01719 | $0.01293 | $0.01689 | $13.00 | $28,263.61 |
| 2017-03-08 | $0.01689 | $0.01701 | $0.01530 | $0.01533 | $1.72 | $25,652.13 |
| 2017-03-09 | $0.01533 | $0.01637 | $0.01533 | $0.01608 | $29.61 | $26,902.32 |
| 2017-03-10 | $0.01609 | $0.01722 | $0.01453 | $0.01506 | $38.63 | $25,196.64 |
| 2017-03-11 | $0.01505 | $0.01955 | $0.01505 | $0.01945 | $138.04 | $32,548.65 |
| 2017-03-12 | $0.01946 | $0.02041 | $0.01814 | $0.01814 | $77.98 | $30,346.81 |
| 2017-03-13 | $0.01814 | $0.02218 | $0.01511 | $0.01581 | $875.56 | $26,449.50 |
| 2017-03-14 | $0.01581 | $0.02065 | $0.01515 | $0.01660 | $410.29 | $27,777.16 |
| 2017-03-15 | $0.02050 | $0.02628 | $0.01502 | $0.01512 | $4,284.96 | $25,307.75 |
| 2017-03-16 | $0.01514 | $0.01735 | $0.01244 | $0.01324 | $4,142.56 | $22,151.75 |
| 2017-03-17 | $0.01315 | $0.01362 | $0.01226 | $0.01230 | $282.18 | $20,577.60 |
| 2017-03-18 | $0.01223 | $0.01226 | $0.01050 | $0.01121 | $48.14 | $18,754.44 |
| 2017-03-19 | $0.01124 | $0.01244 | $0.01110 | $0.01196 | $36.07 | $20,021.36 |
| 2017-03-20 | $0.01197 | $0.01426 | $0.01177 | $0.01216 | $85.50 | $20,347.84 |
| 2017-03-21 | $0.01217 | $0.01542 | $0.01217 | $0.01503 | $486.12 | $25,154.80 |
| 2017-03-22 | $0.01503 | $0.02047 | $0.01405 | $0.01855 | $262.35 | $31,044.11 |
| 2017-03-23 | $0.01857 | $0.02396 | $0.01649 | $0.01919 | $473.79 | $32,104.53 |
| 2017-03-24 | $0.01918 | $0.02616 | $0.01877 | $0.02447 | $2,060.22 | $40,946.69 |
| 2017-03-25 | $0.02444 | $0.02479 | $0.01980 | $0.02471 | $1,097.47 | $41,355.33 |
| 2017-03-26 | $0.02474 | $0.02568 | $0.02120 | $0.02376 | $714.01 | $39,753.57 |
| 2017-03-27 | $0.02389 | $0.02750 | $0.02281 | $0.02748 | $2,153.56 | $45,982.90 |
| 2017-03-28 | $0.02745 | $0.02745 | $0.02186 | $0.02297 | $314.34 | $38,434.77 |
| 2017-03-29 | $0.02294 | $0.02338 | $0.01578 | $0.02132 | $2,457.45 | $35,675.36 |
| 2017-03-30 | $0.02137 | $0.02566 | $0.02133 | $0.02566 | $497.32 | $42,940.19 |
| 2017-03-31 | $0.02567 | $0.02703 | $0.02304 | $0.02594 | $326.76 | $43,414.93 |