Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.2740 | $0.3138 | $0.2297 | $0.2783 | $19,197.10 | $465,688 |
| 2017-08-02 | $0.2782 | $0.2815 | $0.2237 | $0.2523 | $11,977.90 | $422,245 |
| 2017-08-03 | $0.2528 | $0.4132 | $0.2454 | $0.2670 | $91,477.90 | $446,713 |
| 2017-08-04 | $0.2669 | $0.2814 | $0.2559 | $0.2754 | $7,656.65 | $460,893 |
| 2017-08-05 | $0.2753 | $0.9472 | $0.2709 | $0.4646 | $945,895 | $777,531 |
| 2017-08-06 | $0.4607 | $0.5859 | $0.3797 | $0.4115 | $359,701 | $688,589 |
| 2017-08-07 | $0.3919 | $0.6715 | $0.3776 | $0.5781 | $266,442 | $967,465 |
| 2017-08-08 | $0.5787 | $0.6550 | $0.4783 | $0.4969 | $89,306.30 | $831,531 |
| 2017-08-09 | $0.4966 | $0.5450 | $0.4134 | $0.4646 | $63,647.80 | $777,534 |
| 2017-08-10 | $0.4527 | $0.4796 | $0.4198 | $0.4211 | $25,681.20 | $704,620 |
| 2017-08-11 | $0.4210 | $0.4944 | $0.3574 | $0.4080 | $78,614.00 | $682,782 |
| 2017-08-12 | $0.4077 | $0.5039 | $0.3817 | $0.4457 | $38,483.20 | $745,787 |
| 2017-08-13 | $0.4453 | $0.4889 | $0.4153 | $0.4153 | $21,687.30 | $694,898 |
| 2017-08-14 | $0.4145 | $0.5821 | $0.3999 | $0.4590 | $95,611.20 | $768,056 |
| 2017-08-15 | $0.4603 | $0.5184 | $0.4217 | $0.4642 | $41,882.70 | $776,704 |
| 2017-08-16 | $0.4675 | $0.5544 | $0.4391 | $0.5309 | $44,367.30 | $888,473 |
| 2017-08-17 | $0.5292 | $0.6139 | $0.5258 | $0.5426 | $55,584.50 | $907,954 |
| 2017-08-18 | $0.5409 | $0.5579 | $0.4626 | $0.4826 | $32,262.60 | $807,593 |
| 2017-08-19 | $0.4822 | $0.5268 | $0.4743 | $0.4954 | $25,137.10 | $828,979 |
| 2017-08-20 | $0.4931 | $0.5091 | $0.4753 | $0.4872 | $24,431.10 | $815,291 |
| 2017-08-21 | $0.4854 | $0.5015 | $0.4742 | $0.4803 | $22,366.40 | $803,778 |
| 2017-08-22 | $0.4953 | $0.4977 | $0.4253 | $0.4786 | $21,274.30 | $800,932 |
| 2017-08-23 | $0.4777 | $0.5172 | $0.4732 | $0.4804 | $17,665.90 | $803,865 |
| 2017-08-24 | $0.4806 | $0.6154 | $0.4803 | $0.6101 | $88,793.90 | $1,020,988 |
| 2017-08-25 | $0.6142 | $0.6142 | $0.5373 | $0.5462 | $31,904.60 | $914,066 |
| 2017-08-26 | $0.5507 | $0.6253 | $0.5385 | $0.6087 | $39,044.30 | $1,018,597 |
| 2017-08-27 | $0.6086 | $0.6454 | $0.6076 | $0.6250 | $30,327.60 | $1,045,878 |
| 2017-08-28 | $0.6244 | $0.6332 | $0.5407 | $0.6215 | $50,115.30 | $1,040,040 |
| 2017-08-29 | $0.6231 | $0.6298 | $0.5783 | $0.5983 | $21,074.90 | $1,001,174 |
| 2017-08-30 | $0.5975 | $0.6379 | $0.5634 | $0.6287 | $30,038.00 | $1,051,988 |
| 2017-08-31 | $0.6360 | $0.6360 | $0.6046 | $0.6120 | $27,477.40 | $1,024,171 |