Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.07553 | $0.07557 | $0.07265 | $0.07418 | $630.63 | $124,128 |
| 2018-08-02 | $0.07475 | $0.07508 | $0.07328 | $0.07376 | $56.62 | $123,435 |
| 2018-08-03 | $0.07376 | $0.07376 | $0.07141 | $0.07234 | $17.27 | $121,052 |
| 2018-08-04 | $0.07244 | $0.07679 | $0.06800 | $0.06835 | $666.91 | $114,384 |
| 2018-08-05 | $0.06839 | $0.06914 | $0.06741 | $0.06867 | $13.71 | $114,910 |
| 2018-08-06 | $0.06875 | $0.06978 | $0.06697 | $0.06768 | $18.49 | $113,253 |
| 2018-08-07 | $0.06765 | $0.07926 | $0.06557 | $0.06557 | $300.58 | $109,730 |
| 2018-08-08 | $0.06565 | $0.06565 | $0.06088 | $0.06112 | $284.26 | $102,271 |
| 2018-08-09 | $0.06125 | $0.06448 | $0.06073 | $0.06382 | $173.93 | $106,803 |
| 2018-08-10 | $0.06376 | $0.06405 | $0.05917 | $0.06010 | $127.19 | $100,569 |
| 2018-08-11 | $0.06004 | $0.06304 | $0.05906 | $0.06117 | $15.20 | $102,367 |
| 2018-08-12 | $0.06099 | $0.07096 | $0.06042 | $0.06168 | $167.08 | $103,207 |
| 2018-08-13 | $0.06165 | $0.06721 | $0.06028 | $0.06113 | $130.76 | $102,297 |
| 2018-08-14 | $0.06108 | $0.06108 | $0.05780 | $0.06047 | $219.28 | $101,187 |
| 2018-08-15 | $0.06042 | $0.06435 | $0.06040 | $0.06126 | $436.76 | $102,520 |
| 2018-08-16 | $0.06118 | $0.07223 | $0.05783 | $0.05819 | $616.18 | $97,381.38 |
| 2018-08-17 | $0.05820 | $0.06079 | $0.05806 | $0.05918 | $359.68 | $99,023.64 |
| 2018-08-18 | $0.05931 | $0.06233 | $0.05626 | $0.05691 | $157.16 | $95,231.75 |
| 2018-08-19 | $0.05693 | $0.05874 | $0.05630 | $0.05768 | $19.14 | $96,528.79 |
| 2018-08-20 | $0.05759 | $0.05801 | $0.05566 | $0.05585 | $40.04 | $93,451.10 |
| 2018-08-21 | $0.05576 | $0.05772 | $0.05576 | $0.05758 | $21.13 | $96,348.40 |
| 2018-08-22 | $0.05759 | $0.06054 | $0.05035 | $0.05093 | $70.50 | $85,223.24 |
| 2018-08-23 | $0.05094 | $0.05376 | $0.05085 | $0.05360 | $31.32 | $89,686.32 |
| 2018-08-24 | $0.05364 | $0.05787 | $0.05323 | $0.05771 | $58.01 | $96,572.97 |
| 2018-08-25 | $0.05761 | $0.05840 | $0.05098 | $0.05128 | $39.25 | $85,815.45 |
| 2018-08-26 | $0.05139 | $0.05189 | $0.05012 | $0.05189 | $4.41 | $86,837.72 |
| 2018-08-27 | $0.05187 | $0.05243 | $0.05118 | $0.05243 | $44.91 | $87,732.65 |
| 2018-08-28 | $0.05233 | $0.05713 | $0.05224 | $0.05420 | $16.67 | $90,700.56 |
| 2018-08-29 | $0.05425 | $0.05816 | $0.05368 | $0.05386 | $33.03 | $90,132.28 |
| 2018-08-30 | $0.05389 | $0.05891 | $0.05292 | $0.05842 | $53.71 | $97,751.20 |
| 2018-08-31 | $0.05847 | $0.06357 | $0.05579 | $0.05752 | $100.51 | $96,250.00 |