Infinipay IFP
Xếp hạng #?
12:43:16 17/09/2020
Infinipay (IFP)
Không theo dõi
Lịch sử giá Infinipay (IFP) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0002515 | $0.0004224 | $0.0002515 | $0.0004224 | $9.18 | $0 |
| 2018-11-02 | $0.0004224 | $0.0004224 | $0.0002714 | $0.0002733 | $6.23 | $0 |
| 2018-11-03 | $0.0002733 | $0.0004451 | $0.0002659 | $0.0004451 | $2.74 | $0 |
| 2018-11-04 | $0.0004451 | $0.0004456 | $0.0002534 | $0.0004400 | $6.30 | $0 |
| 2018-11-05 | $0.0004399 | $0.0004428 | $0.0002562 | $0.0002570 | $0.5223 | $0 |
| 2018-11-06 | $0.0002580 | $0.0005761 | $0.0002567 | $0.0005736 | $23.68 | $0 |
| 2018-11-07 | $0.0005738 | $0.0007160 | $0.0002890 | $0.0002902 | $11.25 | $0 |
| 2018-11-08 | $0.0002902 | $0.0003254 | $0.0002576 | $0.0002579 | $6.33 | $0 |
| 2018-11-09 | $0.0002579 | $0.0003164 | $0.0002573 | $0.0002626 | $5.87 | $0 |
| 2018-11-10 | $0.0002637 | $0.0003763 | $0.0002602 | $0.0003677 | $15.09 | $0 |
| 2018-11-11 | $0.0003675 | $0.0004797 | $0.0002778 | $0.0003699 | $2.30 | $0 |
| 2018-11-12 | $0.0003722 | $0.0003731 | $0.0002548 | $0.0003198 | $15.10 | $0 |
| 2018-11-13 | $0.0003184 | $0.0003893 | $0.0002553 | $0.0003436 | $3.10 | $0 |
| 2018-11-14 | $0.0003426 | $0.0004730 | $0.0002223 | $0.0002341 | $22.22 | $0 |
| 2018-11-15 | $0.0002354 | $0.0002393 | $0.0002179 | $0.0002393 | $9.73 | $0 |
| 2018-11-16 | $0.0002393 | $0.0002396 | $0.0002195 | $0.0002226 | $1.95 | $0 |
| 2018-11-17 | $0.0002230 | $0.0002447 | $0.0002202 | $0.0002438 | $2.24 | $0 |
| 2018-11-18 | $0.0002446 | $0.0002608 | $0.0002418 | $0.0002437 | $2.88 | $0 |
| 2018-11-19 | $0.0002439 | $0.0002439 | $0.0001951 | $0.0001978 | $0.4159 | $0 |
| 2018-11-20 | $0.0001970 | $0.0002093 | $0.0001352 | $0.0001423 | $9.47 | $0 |
| 2018-11-21 | $0.0001439 | $0.0001439 | $0.0001321 | $0.0001383 | $1.35 | $0 |
| 2018-11-22 | $0.0001378 | $0.0002624 | $0.0001369 | $0.0001832 | $2.84 | $0 |
| 2018-11-23 | $0.0001823 | $0.0001880 | $0.0001327 | $0.0001864 | $0.01641 | $0 |
| 2018-11-24 | $0.0001863 | $0.0002372 | $0.0001614 | $0.0001662 | $1.07 | $0 |
| 2018-11-25 | $0.0001663 | $0.0001777 | $0.0001532 | $0.0001722 | $2.41 | $0 |
| 2018-11-26 | $0.0001726 | $0.0001770 | $0.0001491 | $0.0001546 | $8.28 | $0 |
| 2018-11-27 | $0.0001545 | $0.0001581 | $0.0001496 | $0.0001566 | $2.18 | $0 |
| 2018-11-28 | $0.0001567 | $0.0001805 | $0.0001567 | $0.0001743 | $0.7512 | $0 |
| 2018-11-29 | $0.0001753 | $0.0001810 | $0.0001693 | $0.0001754 | $0.5442 | $0 |
| 2018-11-30 | $0.0001757 | $0.0001773 | $0.0001611 | $0.0001623 | $0 | $0 |