Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.09903 | $0.1004 | $0.08512 | $0.08782 | $535.76 | $146,952 |
| 2018-04-02 | $0.08825 | $0.1026 | $0.08768 | $0.09531 | $478.40 | $159,486 |
| 2018-04-03 | $0.09538 | $0.1109 | $0.09507 | $0.1012 | $667.42 | $169,395 |
| 2018-04-04 | $0.1012 | $0.1012 | $0.08012 | $0.08989 | $453.01 | $150,413 |
| 2018-04-05 | $0.08992 | $0.1024 | $0.08415 | $0.08548 | $205.78 | $143,039 |
| 2018-04-06 | $0.08504 | $0.09414 | $0.08355 | $0.09259 | $188.69 | $154,935 |
| 2018-04-07 | $0.09270 | $0.1043 | $0.08473 | $0.09837 | $362.20 | $164,604 |
| 2018-04-08 | $0.09300 | $0.09857 | $0.08815 | $0.09146 | $482.13 | $153,048 |
| 2018-04-09 | $0.09161 | $0.1034 | $0.07856 | $0.08180 | $579.00 | $136,886 |
| 2018-04-10 | $0.08187 | $0.09671 | $0.08178 | $0.09192 | $424.32 | $153,825 |
| 2018-04-11 | $0.09201 | $0.09744 | $0.08644 | $0.09164 | $323.00 | $153,341 |
| 2018-04-12 | $0.09141 | $0.1068 | $0.08709 | $0.1068 | $2,986.57 | $178,654 |
| 2018-04-13 | $0.1069 | $0.1187 | $0.09851 | $0.1078 | $1,560.48 | $180,352 |
| 2018-04-14 | $0.1078 | $0.1131 | $0.09418 | $0.1080 | $2,253.92 | $180,694 |
| 2018-04-15 | $0.1081 | $0.1183 | $0.1055 | $0.1093 | $419.45 | $182,877 |
| 2018-04-16 | $0.1092 | $0.1227 | $0.1036 | $0.1227 | $799.56 | $205,312 |
| 2018-04-17 | $0.1228 | $0.1229 | $0.1035 | $0.1035 | $447.93 | $173,197 |
| 2018-04-18 | $0.1036 | $0.1255 | $0.1035 | $0.1247 | $1,588.79 | $208,738 |
| 2018-04-19 | $0.1248 | $0.1258 | $0.1101 | $0.1153 | $331.25 | $192,898 |
| 2018-04-20 | $0.1154 | $0.1681 | $0.1119 | $0.1656 | $1,774.71 | $277,032 |
| 2018-04-21 | $0.1656 | $0.1771 | $0.1401 | $0.1578 | $2,409.24 | $263,998 |
| 2018-04-22 | $0.1578 | $0.1786 | $0.1450 | $0.1458 | $1,633.74 | $243,976 |
| 2018-04-23 | $0.1455 | $0.1787 | $0.1454 | $0.1485 | $1,657.33 | $248,454 |
| 2018-04-24 | $0.1486 | $0.1859 | $0.1485 | $0.1747 | $1,477.34 | $292,315 |
| 2018-04-25 | $0.1735 | $0.1741 | $0.1541 | $0.1543 | $83.91 | $258,148 |
| 2018-04-26 | $0.1555 | $0.1736 | $0.1484 | $0.1732 | $647.82 | $289,904 |
| 2018-04-27 | $0.1735 | $0.1735 | $0.1440 | $0.1440 | $971.76 | $241,026 |
| 2018-04-28 | $0.1426 | $0.1570 | $0.1423 | $0.1496 | $247.87 | $250,315 |
| 2018-04-29 | $0.1495 | $0.1636 | $0.1481 | $0.1505 | $145.66 | $251,801 |
| 2018-04-30 | $0.1504 | $0.1908 | $0.1497 | $0.1573 | $1,287.63 | $263,267 |