Infinipay IFP
Xếp hạng #?
12:43:16 17/09/2020
Infinipay (IFP)
Không theo dõi
Lịch sử giá Infinipay (IFP) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001427 | $0.001430 | $0.0009760 | $0.0009804 | $21.25 | $0 |
| 2018-10-02 | $0.0009776 | $0.0009811 | $0.0007460 | $0.0008151 | $8.47 | $0 |
| 2018-10-03 | $0.0008155 | $0.0008558 | $0.0004074 | $0.0006844 | $91.61 | $0 |
| 2018-10-04 | $0.0006852 | $0.0006960 | $0.0003542 | $0.0003916 | $2.67 | $0 |
| 2018-10-05 | $0.0003926 | $0.0005149 | $0.0003905 | $0.0004824 | $9.47 | $0 |
| 2018-10-06 | $0.0004835 | $0.0006433 | $0.0003623 | $0.0003801 | $6.54 | $0 |
| 2018-10-07 | $0.0003815 | $0.0004894 | $0.0003573 | $0.0004863 | $2.91 | $0 |
| 2018-10-08 | $0.0004885 | $0.0004885 | $0.0004281 | $0.0004391 | $12.15 | $0 |
| 2018-10-09 | $0.0004407 | $0.0004472 | $0.0003949 | $0.0003980 | $1.70 | $0 |
| 2018-10-10 | $0.0003964 | $0.0003978 | $0.0003896 | $0.0003956 | $1.55 | $0 |
| 2018-10-11 | $0.0003943 | $0.0003946 | $0.0003088 | $0.0003107 | $7.45 | $0 |
| 2018-10-12 | $0.0003103 | $0.0003145 | $0.0002941 | $0.0002947 | $1.68 | $0 |
| 2018-10-13 | $0.0002947 | $0.0002985 | $0.0002416 | $0.0002916 | $6.88 | $0 |
| 2018-10-14 | $0.0002917 | $0.0003985 | $0.0002899 | $0.0002959 | $2.69 | $0 |
| 2018-10-15 | $0.0002495 | $0.0003334 | $0.0002478 | $0.0003286 | $9.50 | $0 |
| 2018-10-16 | $0.0003159 | $0.0003169 | $0.0002499 | $0.0002507 | $3.18 | $0 |
| 2018-10-17 | $0.0002515 | $0.0002635 | $0.0002502 | $0.0002609 | $1.63 | $0 |
| 2018-10-18 | $0.0002620 | $0.0005600 | $0.0002606 | $0.0005521 | $6.57 | $0 |
| 2018-10-19 | $0.0005520 | $0.0005533 | $0.0003483 | $0.0003489 | $4.46 | $0 |
| 2018-10-20 | $0.0003489 | $0.0003507 | $0.0002568 | $0.0002588 | $5.82 | $0 |
| 2018-10-21 | $0.0002589 | $0.0002621 | $0.0002572 | $0.0002594 | $1.58 | $0 |
| 2018-10-22 | $0.0002593 | $0.0002627 | $0.0002570 | $0.0002591 | $1.99 | $0 |
| 2018-10-23 | $0.0002590 | $0.0004174 | $0.0002580 | $0.0003630 | $2.51 | $0 |
| 2018-10-24 | $0.0003613 | $0.0005203 | $0.0003341 | $0.0003958 | $9.02 | $0 |
| 2018-10-25 | $0.0003959 | $0.0005187 | $0.0002575 | $0.0003223 | $5.07 | $0 |
| 2018-10-26 | $0.0003217 | $0.0003236 | $0.0002570 | $0.0002587 | $4.65 | $0 |
| 2018-10-27 | $0.0002577 | $0.0004536 | $0.0002576 | $0.0004506 | $0.4560 | $0 |
| 2018-10-28 | $0.0004530 | $0.0004847 | $0.0003856 | $0.0004015 | $11.95 | $0 |
| 2018-10-29 | $0.0004014 | $0.0004032 | $0.0002604 | $0.0003133 | $7.46 | $0 |
| 2018-10-30 | $0.0003126 | $0.0003165 | $0.0003125 | $0.0003148 | $0.1448 | $0 |
| 2018-10-31 | $0.0003159 | $0.0003162 | $0.0002515 | $0.0002515 | $0.7230 | $0 |