Infinipay IFP
Xếp hạng #?
12:43:16 17/09/2020
Infinipay (IFP)
Không theo dõi
Lịch sử giá Infinipay (IFP) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00005384 | $0.00005431 | $0.00002696 | $0.00002697 | $0.1434 | $0 |
| 2019-03-02 | $0.00002692 | $0.00002712 | $0.00002679 | $0.00002702 | $0.1437 | $0 |
| 2019-03-03 | $0.00002700 | $0.00002712 | $0.00002699 | $0.00002704 | $0 | $0 |
| 2019-03-04 | $0.00002704 | $0.00002704 | $0.00002704 | $0.00002704 | $0 | $0 |
| 2019-03-05 | $0.00002704 | $0.00002735 | $0.00002700 | $0.00002731 | $0.01505 | $0 |
| 2019-03-06 | $0.00002726 | $0.00003918 | $0.00002707 | $0.00003901 | $0.2318 | $0 |
| 2019-03-07 | $0.00003902 | $0.00003940 | $0.00002724 | $0.00003125 | $1.54 | $0 |
| 2019-03-08 | $0.00003128 | $0.00003161 | $0.00003096 | $0.00003119 | $0.03484 | $0 |
| 2019-03-09 | $0.00003117 | $0.00003191 | $0.00003110 | $0.00003170 | $0.008401 | $0 |
| 2019-03-10 | $0.00003174 | $0.00003174 | $0.00003136 | $0.00003157 | $0.004640 | $0 |
| 2019-03-11 | $0.00003159 | $0.00003536 | $0.00003135 | $0.00003509 | $0.1585 | $0 |
| 2019-03-12 | $0.00003513 | $0.00003533 | $0.00003120 | $0.00003122 | $0.3767 | $0 |
| 2019-03-13 | $0.00003129 | $0.00003141 | $0.00003109 | $0.00003120 | $0.3765 | $0 |
| 2019-03-14 | $0.00003119 | $0.00003154 | $0.00003118 | $0.00003137 | $1.68 | $0 |
| 2019-03-15 | $0.00003134 | $0.00003175 | $0.00003129 | $0.00003169 | $0.03790 | $0 |
| 2019-03-16 | $0.00003169 | $0.00003261 | $0.00003168 | $0.00003236 | $0.007281 | $0 |
| 2019-03-17 | $0.00003237 | $0.00003243 | $0.00003199 | $0.00003215 | $0.005723 | $0 |
| 2019-03-18 | $0.00003218 | $0.00003254 | $0.00003202 | $0.00003221 | $0.004412 | $0 |
| 2019-03-19 | $0.00003223 | $0.00003266 | $0.00003214 | $0.00003259 | $0.002248 | $0 |
| 2019-03-20 | $0.00003255 | $0.00003270 | $0.00003220 | $0.00003260 | $0.002250 | $0 |
| 2019-03-21 | $0.00003265 | $0.00006925 | $0.00002847 | $0.00006845 | $9.66 | $0 |
| 2019-03-22 | $0.00006838 | $0.00006896 | $0.00004015 | $0.00004019 | $0.03650 | $0 |
| 2019-03-23 | $0.00004017 | $0.00004049 | $0.00004007 | $0.00004032 | $0.8970 | $0 |
| 2019-03-24 | $0.00004028 | $0.00004035 | $0.00003204 | $0.00003613 | $1.44 | $0 |
| 2019-03-25 | $0.00003619 | $0.00003628 | $0.00003533 | $0.00003566 | $0.5929 | $0 |
| 2019-03-26 | $0.00003556 | $0.00003574 | $0.00003541 | $0.00003571 | $0 | $0 |
| 2019-03-27 | $0.00003571 | $0.00003675 | $0.00003571 | $0.00003675 | $0.02488 | $0 |
| 2019-03-28 | $0.00003673 | $0.00003687 | $0.00003627 | $0.00003657 | $0.01291 | $0 |
| 2019-03-29 | $0.00003657 | $0.00003700 | $0.00003251 | $0.00003271 | $0.07437 | $0 |
| 2019-03-30 | $0.00003264 | $0.00003520 | $0.00003229 | $0.00003281 | $0.01148 | $0 |
| 2019-03-31 | $0.00003281 | $0.00003285 | $0.00003267 | $0.00003280 | $0.05310 | $0 |