Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1.06 | $1.90 | $0.4212 | $0.4370 | $120,813 | $731,267 |
| 2018-03-02 | $0.4310 | $0.4390 | $0.2166 | $0.2410 | $165,922 | $403,314 |
| 2018-03-03 | $0.2410 | $0.2410 | $0.2108 | $0.2127 | $150,062 | $355,895 |
| 2018-03-04 | $0.2129 | $0.6940 | $0.2095 | $0.6940 | $3,188.30 | $1,161,313 |
| 2018-03-05 | $0.6935 | $0.6935 | $0.2358 | $0.2358 | $15,383.70 | $394,564 |
| 2018-03-06 | $0.2351 | $0.2474 | $0.1627 | $0.1829 | $9,060.19 | $306,043 |
| 2018-03-07 | $0.1827 | $0.1847 | $0.1374 | $0.1577 | $4,310.00 | $263,814 |
| 2018-03-08 | $0.1574 | $0.3268 | $0.1553 | $0.2687 | $2,289.35 | $449,566 |
| 2018-03-09 | $0.2670 | $0.2700 | $0.09617 | $0.1321 | $2,918.27 | $220,994 |
| 2018-03-10 | $0.1321 | $0.2325 | $0.1054 | $0.2196 | $2,659.34 | $367,517 |
| 2018-03-11 | $0.2189 | $0.3639 | $0.1130 | $0.1142 | $2,451.82 | $191,119 |
| 2018-03-12 | $0.1139 | $0.3046 | $0.1097 | $0.2417 | $1,976.90 | $404,455 |
| 2018-03-13 | $0.2403 | $0.2404 | $0.1097 | $0.1252 | $3,228.85 | $209,459 |
| 2018-03-14 | $0.1252 | $0.3488 | $0.1080 | $0.3137 | $369.55 | $524,927 |
| 2018-03-15 | $0.3136 | $0.4957 | $0.1452 | $0.2142 | $1,024.12 | $358,358 |
| 2018-03-16 | $0.2140 | $0.2299 | $0.1365 | $0.1513 | $2,289.28 | $253,218 |
| 2018-03-17 | $0.1515 | $0.1518 | $0.09624 | $0.1058 | $3,323.48 | $177,004 |
| 2018-03-18 | $0.1082 | $0.2772 | $0.1052 | $0.2308 | $1,851.67 | $386,229 |
| 2018-03-19 | $0.2332 | $0.2380 | $0.1013 | $0.1134 | $1,017.76 | $189,802 |
| 2018-03-20 | $0.1147 | $0.1188 | $0.1021 | $0.1090 | $859.81 | $182,349 |
| 2018-03-21 | $0.1092 | $0.1188 | $0.1090 | $0.1095 | $629.15 | $183,279 |
| 2018-03-22 | $0.1093 | $0.1172 | $0.1029 | $0.1069 | $1,301.59 | $178,809 |
| 2018-03-23 | $0.1069 | $0.1102 | $0.1005 | $0.1101 | $442.36 | $184,178 |
| 2018-03-24 | $0.1131 | $0.1152 | $0.1046 | $0.1077 | $677.48 | $180,200 |
| 2018-03-25 | $0.1062 | $0.1093 | $0.1011 | $0.1025 | $210.54 | $171,445 |
| 2018-03-26 | $0.1024 | $0.1042 | $0.09208 | $0.1023 | $773.94 | $171,134 |
| 2018-03-27 | $0.1021 | $0.1021 | $0.08503 | $0.08567 | $1,994.80 | $143,366 |
| 2018-03-28 | $0.08565 | $0.08868 | $0.07898 | $0.07932 | $712.95 | $132,732 |
| 2018-03-29 | $0.07941 | $0.08624 | $0.06550 | $0.07087 | $213.70 | $118,597 |
| 2018-03-30 | $0.07048 | $0.1024 | $0.06067 | $0.1024 | $3,130.98 | $171,363 |
| 2018-03-31 | $0.1024 | $0.1118 | $0.08712 | $0.09903 | $5,749.93 | $165,714 |