Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1207 | $0.1224 | $0.1169 | $0.1193 | $126.59 | $199,702 |
| 2018-06-02 | $0.1193 | $0.1216 | $0.09977 | $0.1115 | $981.49 | $186,607 |
| 2018-06-03 | $0.1115 | $0.1130 | $0.1089 | $0.1110 | $168.76 | $185,802 |
| 2018-06-04 | $0.1111 | $0.1261 | $0.1062 | $0.1063 | $1,906.32 | $177,934 |
| 2018-06-05 | $0.1064 | $0.1094 | $0.09932 | $0.1071 | $328.42 | $179,295 |
| 2018-06-06 | $0.1071 | $0.1089 | $0.1019 | $0.1040 | $487.32 | $174,092 |
| 2018-06-07 | $0.1041 | $0.1079 | $0.1033 | $0.1036 | $894.87 | $173,421 |
| 2018-06-08 | $0.1037 | $0.1039 | $0.09931 | $0.1001 | $1,946.93 | $167,524 |
| 2018-06-09 | $0.1001 | $0.1074 | $0.09730 | $0.09730 | $229.84 | $162,816 |
| 2018-06-10 | $0.09742 | $0.09767 | $0.08267 | $0.08471 | $931.68 | $141,746 |
| 2018-06-11 | $0.08483 | $0.1100 | $0.08363 | $0.1094 | $353.27 | $183,123 |
| 2018-06-12 | $0.1094 | $0.1094 | $0.08991 | $0.09074 | $90.51 | $151,846 |
| 2018-06-13 | $0.09098 | $0.09153 | $0.07140 | $0.07460 | $269.81 | $124,838 |
| 2018-06-14 | $0.07457 | $0.08213 | $0.07384 | $0.08199 | $28.72 | $137,195 |
| 2018-06-15 | $0.08185 | $0.08195 | $0.07372 | $0.07412 | $236.08 | $124,038 |
| 2018-06-16 | $0.07385 | $0.07782 | $0.07331 | $0.07709 | $61.41 | $128,995 |
| 2018-06-17 | $0.07729 | $0.07787 | $0.07469 | $0.07474 | $106.00 | $125,073 |
| 2018-06-18 | $0.07449 | $0.07957 | $0.07387 | $0.07946 | $49.37 | $132,966 |
| 2018-06-19 | $0.07942 | $0.07962 | $0.07707 | $0.07784 | $302.87 | $130,251 |
| 2018-06-20 | $0.07788 | $0.08306 | $0.07594 | $0.08303 | $55.18 | $138,934 |
| 2018-06-21 | $0.08304 | $0.09812 | $0.08286 | $0.09794 | $523.68 | $163,892 |
| 2018-06-22 | $0.09783 | $0.09800 | $0.07728 | $0.07867 | $240.10 | $131,637 |
| 2018-06-23 | $0.07868 | $0.08110 | $0.07854 | $0.08018 | $117.67 | $134,168 |
| 2018-06-24 | $0.08017 | $0.08134 | $0.07510 | $0.08011 | $27.22 | $134,059 |
| 2018-06-25 | $0.07996 | $0.08211 | $0.07926 | $0.08123 | $19.57 | $135,921 |
| 2018-06-26 | $0.08123 | $0.09580 | $0.08068 | $0.08857 | $374.05 | $148,205 |
| 2018-06-27 | $0.08853 | $0.08926 | $0.06112 | $0.07873 | $784.31 | $131,748 |
| 2018-06-28 | $0.07876 | $0.07893 | $0.07068 | $0.07108 | $126.20 | $118,945 |
| 2018-06-29 | $0.07113 | $0.08072 | $0.06647 | $0.07188 | $486.22 | $120,282 |
| 2018-06-30 | $0.07198 | $0.08594 | $0.07197 | $0.08563 | $38.13 | $143,300 |