Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.26 | $1.29 | $0.9959 | $1.05 | $16,133.90 | $1,763,512 |
| 2018-02-02 | $1.05 | $1.05 | $0.8227 | $1.01 | $30,910.80 | $1,682,068 |
| 2018-02-03 | $1.01 | $3.80 | $0.8878 | $1.75 | $32,182.20 | $2,922,062 |
| 2018-02-04 | $1.76 | $1.80 | $0.9060 | $0.9355 | $26,673.40 | $1,565,524 |
| 2018-02-05 | $0.9265 | $0.9265 | $0.5952 | $0.6223 | $37,432.30 | $1,041,331 |
| 2018-02-06 | $0.6322 | $0.7331 | $0.5413 | $0.7264 | $15,439.40 | $1,215,599 |
| 2018-02-07 | $0.7192 | $0.9670 | $0.6721 | $0.8209 | $43,042.00 | $1,373,645 |
| 2018-02-08 | $0.8176 | $1.08 | $0.8176 | $1.06 | $34,659.40 | $1,778,087 |
| 2018-02-09 | $1.07 | $1.10 | $0.9443 | $1.02 | $47,265.80 | $1,710,984 |
| 2018-02-10 | $1.04 | $1.17 | $0.9080 | $0.9487 | $61,851.30 | $1,587,520 |
| 2018-02-11 | $0.9479 | $0.9479 | $0.8561 | $0.8868 | $5,755.10 | $1,484,040 |
| 2018-02-12 | $0.8926 | $0.9675 | $0.8926 | $0.9266 | $16,291.30 | $1,550,611 |
| 2018-02-13 | $0.9283 | $0.9325 | $0.8685 | $0.8749 | $7,615.28 | $1,463,985 |
| 2018-02-14 | $0.8723 | $1.84 | $0.8723 | $1.09 | $99,831.40 | $1,819,152 |
| 2018-02-15 | $1.09 | $1.12 | $0.9677 | $1.06 | $39,069.40 | $1,781,384 |
| 2018-02-16 | $1.06 | $2.51 | $0.9714 | $1.73 | $17,680.10 | $2,894,753 |
| 2018-02-17 | $1.73 | $1.73 | $0.4887 | $0.5211 | $742,262 | $871,925 |
| 2018-02-18 | $0.5206 | $0.5457 | $0.3986 | $0.4497 | $175,059 | $752,522 |
| 2018-02-19 | $0.4409 | $0.5165 | $0.3566 | $0.3659 | $77,015.40 | $612,356 |
| 2018-02-20 | $0.3625 | $0.3710 | $0.2974 | $0.3300 | $189,008 | $552,148 |
| 2018-02-21 | $0.3295 | $0.3551 | $0.2776 | $0.2939 | $52,620.90 | $491,752 |
| 2018-02-22 | $0.2936 | $0.3081 | $0.2493 | $0.2587 | $30,388.70 | $432,847 |
| 2018-02-23 | $0.2584 | $0.2912 | $0.2464 | $0.2601 | $21,854.00 | $435,304 |
| 2018-02-24 | $0.2598 | $0.2936 | $0.2432 | $0.2511 | $20,657.60 | $420,238 |
| 2018-02-25 | $0.2508 | $0.2770 | $0.2325 | $0.2486 | $18,429.80 | $416,023 |
| 2018-02-26 | $0.2489 | $0.2693 | $0.2410 | $0.2492 | $21,146.90 | $417,039 |
| 2018-02-27 | $0.2499 | $0.3018 | $0.2375 | $0.2503 | $46,579.30 | $418,863 |
| 2018-02-28 | $0.2462 | $3.25 | $0.2425 | $1.06 | $108,148 | $1,772,531 |