Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.5565 | $0.5615 | $0.4122 | $0.4442 | $31,290.20 | $743,355 |
| 2017-07-02 | $0.4442 | $0.9183 | $0.4127 | $0.5013 | $448,595 | $838,845 |
| 2017-07-03 | $0.4991 | $0.5310 | $0.4628 | $0.4861 | $44,738.20 | $813,393 |
| 2017-07-04 | $0.4699 | $0.5076 | $0.4686 | $0.4749 | $20,039.00 | $794,621 |
| 2017-07-05 | $0.4955 | $0.4985 | $0.4622 | $0.4755 | $12,052.50 | $795,737 |
| 2017-07-06 | $0.4759 | $0.4762 | $0.4116 | $0.4301 | $16,140.80 | $719,694 |
| 2017-07-07 | $0.4304 | $0.4721 | $0.3280 | $0.3701 | $37,004.80 | $619,318 |
| 2017-07-08 | $0.3704 | $0.5562 | $0.3483 | $0.3536 | $164,287 | $591,764 |
| 2017-07-09 | $0.3539 | $0.3696 | $0.2934 | $0.3277 | $32,906.80 | $548,451 |
| 2017-07-10 | $0.3284 | $0.3408 | $0.2096 | $0.2115 | $23,129.60 | $353,947 |
| 2017-07-11 | $0.2096 | $0.2454 | $0.2005 | $0.2181 | $13,977.90 | $365,002 |
| 2017-07-12 | $0.2170 | $0.4019 | $0.1896 | $0.2467 | $108,189 | $412,872 |
| 2017-07-13 | $0.2504 | $0.3571 | $0.2504 | $0.2877 | $73,974.90 | $481,432 |
| 2017-07-14 | $0.2870 | $0.3411 | $0.2462 | $0.2622 | $35,365.00 | $438,682 |
| 2017-07-15 | $0.2617 | $0.2839 | $0.2402 | $0.2594 | $10,456.70 | $434,042 |
| 2017-07-16 | $0.2586 | $0.2586 | $0.2128 | $0.2197 | $7,002.61 | $367,656 |
| 2017-07-17 | $0.2193 | $0.2693 | $0.2130 | $0.2621 | $9,918.88 | $438,575 |
| 2017-07-18 | $0.2628 | $0.3618 | $0.2501 | $0.2970 | $52,415.90 | $497,023 |
| 2017-07-19 | $0.2975 | $0.3227 | $0.2639 | $0.2668 | $16,679.80 | $446,467 |
| 2017-07-20 | $0.2660 | $0.3815 | $0.2633 | $0.3257 | $34,908.30 | $545,076 |
| 2017-07-21 | $0.3281 | $0.3292 | $0.2885 | $0.2942 | $8,366.40 | $492,227 |
| 2017-07-22 | $0.2941 | $0.3540 | $0.2918 | $0.3400 | $14,007.90 | $568,942 |
| 2017-07-23 | $0.3304 | $0.3847 | $0.3102 | $0.3468 | $16,478.90 | $580,336 |
| 2017-07-24 | $0.3464 | $0.3585 | $0.3005 | $0.3187 | $7,720.59 | $533,321 |
| 2017-07-25 | $0.3192 | $0.3347 | $0.2784 | $0.2901 | $6,409.04 | $485,427 |
| 2017-07-26 | $0.2902 | $0.3287 | $0.2766 | $0.2988 | $17,536.10 | $500,037 |
| 2017-07-27 | $0.2997 | $0.3250 | $0.2597 | $0.3065 | $23,488.70 | $512,820 |
| 2017-07-28 | $0.3074 | $0.3292 | $0.2752 | $0.2806 | $8,459.48 | $469,493 |
| 2017-07-29 | $0.2795 | $0.2803 | $0.2555 | $0.2598 | $2,699.32 | $434,763 |
| 2017-07-30 | $0.2598 | $0.2921 | $0.2490 | $0.2651 | $2,971.99 | $443,693 |
| 2017-07-31 | $0.2657 | $0.3058 | $0.2621 | $0.2738 | $10,880.90 | $458,219 |