InfChain INF
Xếp hạng #?
23:14:13 05/04/2018
InfChain (INF)
Không hoạt động
Lịch sử giá InfChain (INF) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.007795 | $0.009200 | $0.007498 | $0.009042 | $83,490.20 | $0 |
| 2017-12-02 | $0.009034 | $0.009543 | $0.008260 | $0.008737 | $65,239.70 | $0 |
| 2017-12-03 | $0.008745 | $0.01070 | $0.008470 | $0.01008 | $164,969 | $0 |
| 2017-12-04 | $0.01012 | $0.01482 | $0.01012 | $0.01466 | $861,361 | $0 |
| 2017-12-05 | $0.01469 | $0.01670 | $0.01146 | $0.01642 | $741,862 | $0 |
| 2017-12-06 | $0.01638 | $0.01680 | $0.01361 | $0.01514 | $348,560 | $0 |
| 2017-12-07 | $0.01511 | $0.01564 | $0.01195 | $0.01195 | $271,165 | $0 |
| 2017-12-08 | $0.01198 | $0.01436 | $0.01177 | $0.01286 | $156,302 | $0 |
| 2017-12-09 | $0.01285 | $0.01376 | $0.01069 | $0.01198 | $98,723.20 | $0 |
| 2017-12-10 | $0.01203 | $0.01314 | $0.01026 | $0.01213 | $106,628 | $0 |
| 2017-12-11 | $0.01205 | $0.01418 | $0.01199 | $0.01359 | $97,576.20 | $0 |
| 2017-12-12 | $0.01313 | $0.01374 | $0.01223 | $0.01339 | $327,526 | $0 |
| 2017-12-13 | $0.01347 | $0.01421 | $0.01206 | $0.01268 | $342,148 | $0 |
| 2017-12-14 | $0.01270 | $0.01609 | $0.01220 | $0.01600 | $585,542 | $0 |
| 2017-12-15 | $0.01596 | $0.02013 | $0.01436 | $0.01775 | $1,090,140 | $0 |
| 2017-12-16 | $0.01766 | $0.02469 | $0.01754 | $0.01967 | $855,864 | $0 |
| 2017-12-17 | $0.01967 | $0.02504 | $0.01967 | $0.02418 | $1,303,870 | $0 |
| 2017-12-18 | $0.02448 | $0.03226 | $0.02265 | $0.02921 | $2,212,140 | $0 |
| 2017-12-19 | $0.02934 | $0.03379 | $0.02589 | $0.02810 | $1,989,810 | $0 |
| 2017-12-20 | $0.02805 | $0.03484 | $0.02225 | $0.02767 | $1,490,580 | $0 |
| 2017-12-21 | $0.02800 | $0.03139 | $0.02453 | $0.02645 | $1,649,440 | $0 |
| 2017-12-22 | $0.02670 | $0.03519 | $0.01945 | $0.02383 | $1,784,870 | $0 |
| 2017-12-23 | $0.02376 | $0.03138 | $0.02376 | $0.02521 | $918,887 | $0 |
| 2017-12-24 | $0.02520 | $0.02772 | $0.02245 | $0.02667 | $924,225 | $0 |
| 2017-12-25 | $0.02704 | $0.02895 | $0.02508 | $0.02660 | $819,466 | $0 |
| 2017-12-26 | $0.02638 | $0.02812 | $0.02491 | $0.02587 | $782,908 | $0 |
| 2017-12-27 | $0.02590 | $0.02689 | $0.02406 | $0.02455 | $491,163 | $0 |
| 2017-12-28 | $0.02452 | $0.02543 | $0.01971 | $0.02299 | $1,089,050 | $0 |
| 2017-12-29 | $0.02302 | $0.02551 | $0.02033 | $0.02128 | $487,103 | $0 |
| 2017-12-30 | $0.02157 | $0.02317 | $0.01747 | $0.02207 | $761,234 | $0 |
| 2017-12-31 | $0.02210 | $0.02295 | $0.01878 | $0.02258 | $456,131 | $0 |