Infinipay IFP
Xếp hạng #?
12:43:16 17/09/2020
Infinipay (IFP)
Không theo dõi
Lịch sử giá Infinipay (IFP) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.007063 | $0.007385 | $0.005939 | $0.007316 | $154.31 | $0 |
| 2018-09-02 | $0.007319 | $0.007713 | $0.005584 | $0.006205 | $194.79 | $0 |
| 2018-09-03 | $0.006203 | $0.007035 | $0.004955 | $0.006937 | $142.74 | $0 |
| 2018-09-04 | $0.006937 | $0.007766 | $0.005028 | $0.005051 | $77.94 | $0 |
| 2018-09-05 | $0.005055 | $0.007681 | $0.005048 | $0.006722 | $190.03 | $0 |
| 2018-09-06 | $0.006733 | $0.006733 | $0.004314 | $0.004368 | $223.35 | $0 |
| 2018-09-07 | $0.004364 | $0.004748 | $0.004332 | $0.004390 | $193.45 | $0 |
| 2018-09-08 | $0.004395 | $0.004691 | $0.004157 | $0.004157 | $71.09 | $0 |
| 2018-09-09 | $0.004155 | $0.004550 | $0.004150 | $0.004284 | $62.61 | $0 |
| 2018-09-10 | $0.004281 | $0.004621 | $0.004281 | $0.004425 | $128.63 | $0 |
| 2018-09-11 | $0.004433 | $0.006512 | $0.004203 | $0.004203 | $136.10 | $0 |
| 2018-09-12 | $0.004203 | $0.004768 | $0.004002 | $0.004355 | $72.87 | $0 |
| 2018-09-13 | $0.004359 | $0.005199 | $0.004197 | $0.004763 | $62.21 | $0 |
| 2018-09-14 | $0.004759 | $0.004960 | $0.004128 | $0.004556 | $232.90 | $0 |
| 2018-09-15 | $0.004550 | $0.005187 | $0.004019 | $0.004180 | $208.60 | $0 |
| 2018-09-16 | $0.004192 | $0.004208 | $0.004110 | $0.004186 | $125.29 | $0 |
| 2018-09-17 | $0.004197 | $0.004238 | $0.003952 | $0.004046 | $60.29 | $0 |
| 2018-09-18 | $0.004046 | $0.004647 | $0.004008 | $0.004631 | $133.79 | $0 |
| 2018-09-19 | $0.004634 | $0.004634 | $0.003065 | $0.003069 | $159.56 | $0 |
| 2018-09-20 | $0.003070 | $0.004251 | $0.003016 | $0.003191 | $82.33 | $0 |
| 2018-09-21 | $0.003191 | $0.004089 | $0.001441 | $0.004039 | $30.56 | $0 |
| 2018-09-22 | $0.004042 | $0.004071 | $0.001006 | $0.001616 | $18.17 | $0 |
| 2018-09-23 | $0.001616 | $0.001822 | $0.001100 | $0.001115 | $20.62 | $0 |
| 2018-09-24 | $0.001115 | $0.001203 | $0.001027 | $0.001200 | $13.16 | $0 |
| 2018-09-25 | $0.001199 | $0.002143 | $0.0009496 | $0.002143 | $39.10 | $0 |
| 2018-09-26 | $0.002139 | $0.002143 | $0.0007844 | $0.001006 | $21.58 | $0 |
| 2018-09-27 | $0.001007 | $0.001258 | $0.0008321 | $0.001162 | $49.02 | $0 |
| 2018-09-28 | $0.001162 | $0.002039 | $0.001156 | $0.001169 | $21.19 | $0 |
| 2018-09-29 | $0.001169 | $0.001312 | $0.001130 | $0.001168 | $9.45 | $0 |
| 2018-09-30 | $0.001167 | $0.001436 | $0.001080 | $0.001431 | $20.08 | $0 |