Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.6876 | $0.7251 | $0.5575 | $0.6102 | $109,576 | $1,021,089 |
| 2017-11-02 | $0.6109 | $0.9890 | $0.4556 | $0.5908 | $1,055,910 | $988,570 |
| 2017-11-03 | $0.5900 | $0.8594 | $0.5800 | $0.6303 | $384,499 | $1,054,698 |
| 2017-11-04 | $0.6409 | $0.7209 | $0.6281 | $0.6651 | $46,420.80 | $1,112,999 |
| 2017-11-05 | $0.6663 | $0.7098 | $0.6564 | $0.6629 | $24,603.40 | $1,109,314 |
| 2017-11-06 | $0.6644 | $0.6828 | $0.6355 | $0.6486 | $26,267.90 | $1,085,388 |
| 2017-11-07 | $0.6476 | $0.6816 | $0.6342 | $0.6564 | $21,615.70 | $1,098,429 |
| 2017-11-08 | $0.6544 | $0.7274 | $0.6491 | $0.6913 | $130,058 | $1,156,869 |
| 2017-11-09 | $0.7015 | $0.7589 | $0.6723 | $0.7291 | $655,125 | $1,220,057 |
| 2017-11-10 | $0.7313 | $0.7460 | $0.6007 | $0.6136 | $57,368.30 | $1,026,708 |
| 2017-11-11 | $0.6114 | $0.6658 | $0.5915 | $0.6177 | $36,646.20 | $1,033,731 |
| 2017-11-12 | $0.6132 | $0.6464 | $0.5259 | $0.5664 | $36,409.40 | $947,850 |
| 2017-11-13 | $0.5632 | $0.6294 | $0.5615 | $0.6115 | $14,580.70 | $1,023,326 |
| 2017-11-14 | $0.6128 | $0.6446 | $0.6040 | $0.6375 | $9,102.25 | $1,066,815 |
| 2017-11-15 | $0.6380 | $0.6831 | $0.6275 | $0.6699 | $26,786.60 | $1,120,961 |
| 2017-11-16 | $0.6734 | $0.7112 | $0.6576 | $0.6804 | $18,868.10 | $1,138,600 |
| 2017-11-17 | $0.6793 | $0.7383 | $0.6549 | $0.6711 | $23,996.70 | $1,123,031 |
| 2017-11-18 | $0.6804 | $0.7028 | $0.6436 | $0.6858 | $22,424.10 | $1,147,660 |
| 2017-11-19 | $0.6846 | $0.7395 | $0.6134 | $0.7395 | $61,085.70 | $1,237,440 |
| 2017-11-20 | $0.7400 | $0.7400 | $0.6562 | $0.6810 | $45,713.70 | $1,139,557 |
| 2017-11-21 | $0.6805 | $0.7074 | $0.6310 | $0.6648 | $21,337.30 | $1,112,435 |
| 2017-11-22 | $0.6664 | $0.7020 | $0.6525 | $0.6584 | $28,193.30 | $1,101,799 |
| 2017-11-23 | $0.6718 | $0.6877 | $0.6544 | $0.6667 | $15,909.30 | $1,115,683 |
| 2017-11-24 | $0.6658 | $0.7274 | $0.6595 | $0.6992 | $27,441.00 | $1,170,015 |
| 2017-11-25 | $0.6978 | $0.7535 | $0.6788 | $0.7237 | $94,218.50 | $1,211,001 |
| 2017-11-26 | $0.7234 | $0.7601 | $0.7126 | $0.7491 | $16,849.50 | $1,253,542 |
| 2017-11-27 | $0.7493 | $0.7830 | $0.7376 | $0.7649 | $52,688.20 | $1,279,953 |
| 2017-11-28 | $0.7669 | $0.8033 | $0.7469 | $0.7830 | $40,539.00 | $1,310,273 |
| 2017-11-29 | $0.7822 | $0.8630 | $0.6553 | $0.6553 | $41,848.60 | $1,096,533 |
| 2017-11-30 | $0.6652 | $0.7440 | $0.6023 | $0.6798 | $57,336.00 | $1,137,574 |