Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.6764 | $0.8387 | $0.6488 | $0.8157 | $419,877 | $1,364,905 |
| 2017-12-02 | $0.8275 | $0.8275 | $0.7323 | $0.7600 | $47,991.80 | $1,271,691 |
| 2017-12-03 | $0.7607 | $0.8287 | $0.7116 | $0.7419 | $35,802.90 | $1,241,490 |
| 2017-12-04 | $0.7588 | $0.8365 | $0.7446 | $0.8365 | $45,362.40 | $1,399,856 |
| 2017-12-05 | $0.8382 | $0.8893 | $0.8059 | $0.8828 | $64,700.90 | $1,477,280 |
| 2017-12-06 | $0.8809 | $0.9474 | $0.8132 | $0.9142 | $91,995.60 | $1,529,839 |
| 2017-12-07 | $0.9126 | $0.9661 | $0.7853 | $0.8999 | $73,572.90 | $1,505,931 |
| 2017-12-08 | $0.9020 | $0.9020 | $0.6986 | $0.7968 | $45,552.10 | $1,333,370 |
| 2017-12-09 | $0.7960 | $0.8756 | $0.7318 | $0.8081 | $37,160.80 | $1,352,264 |
| 2017-12-10 | $0.8179 | $0.8188 | $0.6671 | $0.7066 | $28,518.70 | $1,182,354 |
| 2017-12-11 | $0.7015 | $0.8998 | $0.6725 | $0.7468 | $174,527 | $1,249,696 |
| 2017-12-12 | $0.7492 | $0.9458 | $0.7109 | $0.8089 | $210,770 | $1,353,635 |
| 2017-12-13 | $0.7904 | $0.8679 | $0.7495 | $0.7965 | $55,335.30 | $1,332,801 |
| 2017-12-14 | $0.7936 | $1.01 | $0.7876 | $0.9166 | $276,078 | $1,533,758 |
| 2017-12-15 | $0.9179 | $1.01 | $0.7779 | $0.8822 | $224,025 | $1,476,279 |
| 2017-12-16 | $0.8834 | $0.9890 | $0.8620 | $0.9584 | $85,541.00 | $1,603,694 |
| 2017-12-17 | $0.9585 | $1.01 | $0.9001 | $0.9520 | $44,725.00 | $1,593,046 |
| 2017-12-18 | $0.9549 | $1.09 | $0.9180 | $1.03 | $835,975 | $1,728,404 |
| 2017-12-19 | $1.03 | $1.10 | $0.9671 | $1.00 | $102,210 | $1,674,906 |
| 2017-12-20 | $0.9992 | $1.05 | $0.8895 | $0.9985 | $75,372.90 | $1,670,929 |
| 2017-12-21 | $1.00 | $1.26 | $0.9997 | $1.05 | $217,198 | $1,763,127 |
| 2017-12-22 | $1.06 | $1.11 | $0.7108 | $0.9669 | $96,457.00 | $1,617,936 |
| 2017-12-23 | $0.9787 | $1.33 | $0.9719 | $1.12 | $298,908 | $1,876,114 |
| 2017-12-24 | $1.15 | $1.18 | $0.9939 | $1.15 | $68,959.10 | $1,923,554 |
| 2017-12-25 | $1.18 | $1.94 | $1.11 | $1.49 | $1,024,710 | $2,489,894 |
| 2017-12-26 | $1.52 | $1.75 | $1.42 | $1.55 | $311,985 | $2,589,176 |
| 2017-12-27 | $1.56 | $1.79 | $1.43 | $1.56 | $313,777 | $2,604,370 |
| 2017-12-28 | $1.59 | $1.59 | $1.22 | $1.48 | $459,695 | $2,480,306 |
| 2017-12-29 | $1.50 | $1.68 | $1.45 | $1.47 | $296,605 | $2,456,109 |
| 2017-12-30 | $1.46 | $1.50 | $1.19 | $1.27 | $113,046 | $2,129,832 |
| 2017-12-31 | $1.28 | $1.51 | $1.26 | $1.42 | $133,769 | $2,382,245 |