Infinipay IFP
Xếp hạng #?
12:43:16 17/09/2020
Infinipay (IFP)
Không theo dõi
Lịch sử giá Infinipay (IFP) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00002421 | $0.00002429 | $0.00002081 | $0.00002091 | $0.1361 | $0 |
| 2019-02-02 | $0.00002088 | $0.00002822 | $0.00002088 | $0.00002811 | $0.003570 | $0 |
| 2019-02-03 | $0.00002811 | $0.00002817 | $0.00002750 | $0.00002764 | $0.1097 | $0 |
| 2019-02-04 | $0.00002774 | $0.00002782 | $0.00002416 | $0.00002424 | $0.003103 | $0 |
| 2019-02-05 | $0.00002416 | $0.00002433 | $0.00002411 | $0.00002426 | $0.01545 | $0 |
| 2019-02-06 | $0.00002433 | $0.00002433 | $0.00002375 | $0.00002385 | $0.003506 | $0 |
| 2019-02-07 | $0.00002386 | $0.00002397 | $0.00002374 | $0.00002379 | $0.003259 | $0 |
| 2019-02-08 | $0.00002379 | $0.00004065 | $0.00002370 | $0.00004036 | $0.1173 | $0 |
| 2019-02-09 | $0.00004035 | $0.00004056 | $0.00002564 | $0.00002565 | $0.0005131 | $0 |
| 2019-02-10 | $0.00002568 | $0.00002959 | $0.00002548 | $0.00002959 | $0.002308 | $0 |
| 2019-02-11 | $0.00002957 | $0.00005132 | $0.00002916 | $0.00005096 | $0.8552 | $0 |
| 2019-02-12 | $0.00005106 | $0.00005137 | $0.00002908 | $0.00005105 | $0.2265 | $0 |
| 2019-02-13 | $0.00005103 | $0.00005446 | $0.00005057 | $0.00005442 | $0.7677 | $0 |
| 2019-02-14 | $0.00005433 | $0.00005460 | $0.00002882 | $0.00002887 | $0.2846 | $0 |
| 2019-02-15 | $0.00002891 | $0.00002923 | $0.00002883 | $0.00002890 | $0.001702 | $0 |
| 2019-02-16 | $0.00002892 | $0.00003277 | $0.00002889 | $0.00003266 | $0.04481 | $0 |
| 2019-02-17 | $0.00003266 | $0.00005886 | $0.00003258 | $0.00005868 | $3.84 | $0 |
| 2019-02-18 | $0.00005869 | $0.00005961 | $0.00003830 | $0.00003914 | $0.002701 | $0 |
| 2019-02-19 | $0.00003919 | $0.00004016 | $0.00003909 | $0.00003990 | $0 | $0 |
| 2019-02-20 | $0.00003990 | $0.00004002 | $0.00003960 | $0.00004002 | $0.007043 | $0 |
| 2019-02-21 | $0.00004002 | $0.00004026 | $0.00003935 | $0.00003955 | $0.006960 | $0 |
| 2019-02-22 | $0.00003948 | $0.00004007 | $0.00003947 | $0.00004003 | $0.005484 | $0 |
| 2019-02-23 | $0.00003996 | $0.00004165 | $0.00003959 | $0.00004140 | $0.1524 | $0 |
| 2019-02-24 | $0.00004144 | $0.00004214 | $0.00003788 | $0.00003801 | $0.4463 | $0 |
| 2019-02-25 | $0.00003808 | $0.00003913 | $0.00003808 | $0.00003885 | $0.3810 | $0 |
| 2019-02-26 | $0.00003874 | $0.00003889 | $0.00003840 | $0.00003852 | $0.002273 | $0 |
| 2019-02-27 | $0.00003856 | $0.00003894 | $0.00003778 | $0.00003843 | $0.005185 | $0 |
| 2019-02-28 | $0.00003847 | $0.00005471 | $0.00003843 | $0.00005391 | $0.6544 | $0 |