Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.08175 | $0.08907 | $0.07604 | $0.07932 | $1,084.12 | $132,733 |
| 2017-05-02 | $0.07929 | $0.08974 | $0.07576 | $0.07639 | $1,490.50 | $127,836 |
| 2017-05-03 | $0.07644 | $0.08522 | $0.07208 | $0.07522 | $2,826.98 | $125,867 |
| 2017-05-04 | $0.07525 | $0.07692 | $0.05418 | $0.05664 | $9,789.50 | $94,776.92 |
| 2017-05-05 | $0.05676 | $0.09133 | $0.05639 | $0.09041 | $5,079.35 | $151,294 |
| 2017-05-06 | $0.07769 | $0.1086 | $0.07769 | $0.09000 | $4,751.88 | $150,612 |
| 2017-05-07 | $0.09004 | $0.09257 | $0.07087 | $0.07416 | $9,347.73 | $124,100 |
| 2017-05-08 | $0.07417 | $0.08646 | $0.07417 | $0.07759 | $3,041.44 | $129,838 |
| 2017-05-09 | $0.07761 | $0.09417 | $0.07728 | $0.09040 | $3,399.38 | $151,276 |
| 2017-05-10 | $0.09046 | $0.09370 | $0.08111 | $0.08138 | $2,011.42 | $136,176 |
| 2017-05-11 | $0.08152 | $0.09140 | $0.07721 | $0.08654 | $458.11 | $144,810 |
| 2017-05-12 | $0.08662 | $0.09065 | $0.07398 | $0.08154 | $1,015.14 | $136,452 |
| 2017-05-13 | $0.08137 | $0.08206 | $0.06811 | $0.06811 | $1,487.06 | $113,974 |
| 2017-05-14 | $0.06833 | $0.07981 | $0.06248 | $0.07850 | $1,191.70 | $131,365 |
| 2017-05-15 | $0.07855 | $0.07865 | $0.06198 | $0.07096 | $1,790.59 | $118,748 |
| 2017-05-16 | $0.07086 | $0.08235 | $0.05861 | $0.08011 | $3,274.74 | $134,058 |
| 2017-05-17 | $0.08009 | $0.08222 | $0.07193 | $0.07615 | $612.64 | $127,429 |
| 2017-05-18 | $0.07611 | $0.1098 | $0.07387 | $0.1063 | $6,006.77 | $177,889 |
| 2017-05-19 | $0.1064 | $0.1214 | $0.09722 | $0.1049 | $2,334.02 | $175,514 |
| 2017-05-20 | $0.1048 | $0.1230 | $0.09319 | $0.1050 | $4,018.14 | $175,771 |
| 2017-05-21 | $0.1050 | $0.1099 | $0.09821 | $0.1095 | $1,580.59 | $183,304 |
| 2017-05-22 | $0.1099 | $0.1277 | $0.09356 | $0.1026 | $6,425.26 | $171,674 |
| 2017-05-23 | $0.1024 | $0.1553 | $0.1024 | $0.1468 | $25,421.50 | $245,614 |
| 2017-05-24 | $0.1470 | $0.1609 | $0.1261 | $0.1609 | $7,634.18 | $269,241 |
| 2017-05-25 | $0.1582 | $0.3424 | $0.1456 | $0.3272 | $109,003 | $547,571 |
| 2017-05-26 | $0.3431 | $0.4219 | $0.2304 | $0.2482 | $119,601 | $415,309 |
| 2017-05-27 | $0.2490 | $0.2490 | $0.1765 | $0.1865 | $19,857.20 | $312,032 |
| 2017-05-28 | $0.1876 | $0.2222 | $0.1784 | $0.1870 | $6,654.56 | $312,975 |
| 2017-05-29 | $0.1867 | $0.1958 | $0.1633 | $0.1792 | $9,659.47 | $299,942 |
| 2017-05-30 | $0.1795 | $0.1795 | $0.1599 | $0.1651 | $5,398.51 | $276,311 |
| 2017-05-31 | $0.1658 | $0.1679 | $0.1464 | $0.1623 | $5,644.01 | $271,548 |