Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.6257 | $0.6635 | $0.5943 | $0.6121 | $30,601.60 | $1,024,213 |
| 2017-09-02 | $0.6128 | $0.6677 | $0.5632 | $0.5819 | $20,351.90 | $973,712 |
| 2017-09-03 | $0.5823 | $0.5950 | $0.5643 | $0.5792 | $18,511.40 | $969,224 |
| 2017-09-04 | $0.5794 | $0.5814 | $0.4610 | $0.4925 | $24,789.40 | $824,163 |
| 2017-09-05 | $0.4951 | $0.5281 | $0.4407 | $0.5051 | $15,955.30 | $845,248 |
| 2017-09-06 | $0.5057 | $0.5613 | $0.5057 | $0.5554 | $11,152.00 | $929,454 |
| 2017-09-07 | $0.5544 | $0.6117 | $0.5150 | $0.5363 | $106,537 | $897,410 |
| 2017-09-08 | $0.5364 | $0.5476 | $0.4502 | $0.4787 | $23,933.80 | $801,099 |
| 2017-09-09 | $0.4797 | $0.5083 | $0.4644 | $0.4899 | $9,851.34 | $819,764 |
| 2017-09-10 | $0.4886 | $0.7406 | $0.4491 | $0.7406 | $137,989 | $1,239,246 |
| 2017-09-11 | $0.7315 | $0.9752 | $0.6520 | $0.7731 | $2,550,780 | $1,293,681 |
| 2017-09-12 | $0.7761 | $0.8019 | $0.6322 | $0.6544 | $450,506 | $1,095,102 |
| 2017-09-13 | $0.6519 | $0.6543 | $0.4894 | $0.5287 | $93,161.60 | $884,684 |
| 2017-09-14 | $0.5287 | $0.5497 | $0.4127 | $0.4127 | $51,753.80 | $690,579 |
| 2017-09-15 | $0.4159 | $0.5402 | $0.3722 | $0.5291 | $37,199.80 | $885,324 |
| 2017-09-16 | $0.5271 | $0.5473 | $0.4623 | $0.4767 | $24,863.10 | $797,757 |
| 2017-09-17 | $0.4764 | $0.5405 | $0.4494 | $0.5287 | $43,190.00 | $884,704 |
| 2017-09-18 | $0.5277 | $0.6564 | $0.5277 | $0.5609 | $95,574.70 | $938,624 |
| 2017-09-19 | $0.5648 | $0.5875 | $0.5250 | $0.5349 | $27,743.30 | $895,071 |
| 2017-09-20 | $0.5342 | $0.5858 | $0.5255 | $0.5750 | $32,660.70 | $962,165 |
| 2017-09-21 | $0.5722 | $0.7547 | $0.5607 | $0.5740 | $252,276 | $960,484 |
| 2017-09-22 | $0.5733 | $0.7643 | $0.5437 | $0.6050 | $128,764 | $1,012,335 |
| 2017-09-23 | $0.6027 | $0.6795 | $0.5605 | $0.6310 | $53,653.30 | $1,055,826 |
| 2017-09-24 | $0.6301 | $0.6897 | $0.5829 | $0.6033 | $43,326.60 | $1,009,527 |
| 2017-09-25 | $0.6027 | $0.6732 | $0.5786 | $0.6422 | $44,090.00 | $1,074,687 |
| 2017-09-26 | $0.6417 | $0.6851 | $0.6255 | $0.6629 | $64,478.20 | $1,109,283 |
| 2017-09-27 | $0.6610 | $1.00 | $0.6610 | $0.8777 | $816,567 | $1,468,709 |
| 2017-09-28 | $0.8753 | $0.9098 | $0.7586 | $0.7709 | $290,882 | $1,290,021 |
| 2017-09-29 | $0.7741 | $0.8171 | $0.7358 | $0.7514 | $67,626.50 | $1,257,395 |
| 2017-09-30 | $0.7515 | $0.8262 | $0.7427 | $0.7650 | $94,292.30 | $1,280,143 |