Infinipay IFP
Xếp hạng #?
12:43:16 17/09/2020
Infinipay (IFP)
Không theo dõi
Lịch sử giá Infinipay (IFP) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0001623 | $0.0001770 | $0.0001623 | $0.0001720 | $0.02442 | $0 |
| 2018-12-02 | $0.0001719 | $0.0001768 | $0.0001682 | $0.0001696 | $0.3169 | $0 |
| 2018-12-03 | $0.0001707 | $0.0001707 | $0.0001570 | $0.0001590 | $1.90 | $0 |
| 2018-12-04 | $0.0001588 | $0.0001651 | $0.0001569 | $0.0001638 | $0 | $0 |
| 2018-12-05 | $0.0001638 | $0.0001744 | $0.0001537 | $0.0001537 | $0.9662 | $0 |
| 2018-12-06 | $0.0001537 | $0.0001590 | $0.0001442 | $0.0001442 | $0.9020 | $0 |
| 2018-12-07 | $0.0001439 | $0.0001687 | $0.0001343 | $0.0001642 | $2.63 | $0 |
| 2018-12-08 | $0.0001641 | $0.0001966 | $0.0001373 | $0.0001427 | $3.53 | $0 |
| 2018-12-09 | $0.0001423 | $0.0001513 | $0.0001422 | $0.0001483 | $0.6427 | $0 |
| 2018-12-10 | $0.0001481 | $0.0001497 | $0.00003816 | $0.00003853 | $1.55 | $0 |
| 2018-12-11 | $0.00003849 | $0.00003868 | $0.00003729 | $0.00003767 | $0.01075 | $0 |
| 2018-12-12 | $0.00003762 | $0.00003859 | $0.00003752 | $0.00003835 | $0 | $0 |
| 2018-12-13 | $0.00003835 | $0.00003835 | $0.00003611 | $0.00003641 | $0.07570 | $0 |
| 2018-12-14 | $0.00003639 | $0.00003660 | $0.00003516 | $0.00003565 | $0.02235 | $0 |
| 2018-12-15 | $0.00003565 | $0.00003601 | $0.00001939 | $0.00001941 | $0.5837 | $0 |
| 2018-12-16 | $0.00001941 | $0.00001981 | $0.00001940 | $0.00001950 | $0.2739 | $0 |
| 2018-12-17 | $0.00001952 | $0.00001962 | $0.00001948 | $0.00001956 | $0 | $0 |
| 2018-12-18 | $0.00001956 | $0.00002593 | $0.00001956 | $0.00002593 | $0.06033 | $0 |
| 2018-12-19 | $0.00002601 | $0.00002640 | $0.00002583 | $0.00002636 | $0 | $0 |
| 2018-12-20 | $0.00002636 | $0.00003725 | $0.00002636 | $0.00003725 | $0.1722 | $0 |
| 2018-12-21 | $0.00003718 | $0.0001347 | $0.00003584 | $0.0001286 | $5.38 | $0 |
| 2018-12-22 | $0.0001287 | $0.0002333 | $0.0001273 | $0.0002329 | $11.52 | $0 |
| 2018-12-23 | $0.0002334 | $0.0002371 | $0.0001985 | $0.0001999 | $2.07 | $0 |
| 2018-12-24 | $0.0002000 | $0.0002137 | $0.0002000 | $0.0002038 | $0.4076 | $0 |
| 2018-12-25 | $0.0002042 | $0.0002042 | $0.0001930 | $0.0001936 | $0 | $0 |
| 2018-12-26 | $0.0001936 | $0.0001936 | $0.0001936 | $0.0001936 | $0 | $0 |
| 2018-12-27 | $0.0001936 | $0.0001936 | $0.0001936 | $0.0001936 | $0 | $0 |
| 2018-12-28 | $0.0001936 | $0.0001936 | $0.00006192 | $0.00006688 | $0.2261 | $0 |
| 2018-12-29 | $0.00006699 | $0.0001584 | $0.00006695 | $0.00006877 | $0.5062 | $0 |
| 2018-12-30 | $0.00006884 | $0.00007032 | $0.00006818 | $0.00006956 | $0 | $0 |
| 2018-12-31 | $0.00006956 | $0.00006956 | $0.00006956 | $0.00006956 | $0 | $0 |