Infinipay IFP
Xếp hạng #?
12:43:16 17/09/2020
Infinipay (IFP)
Không theo dõi
Lịch sử giá Infinipay (IFP) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00003278 | $0.00003743 | $0.00003264 | $0.00003734 | $0.03309 | $0 |
| 2019-04-02 | $0.00003738 | $0.00004397 | $0.00003732 | $0.00003898 | $0.01434 | $0 |
| 2019-04-03 | $0.00003900 | $0.00004112 | $0.00003898 | $0.00004112 | $0 | $0 |
| 2019-04-04 | $0.00004112 | $0.0002123 | $0.00003953 | $0.00007370 | $9.05 | $0 |
| 2019-04-05 | $0.00007370 | $0.00007501 | $0.00004957 | $0.00005036 | $0.05605 | $0 |
| 2019-04-06 | $0.00005037 | $0.00005215 | $0.00004986 | $0.00005054 | $2.05 | $0 |
| 2019-04-07 | $0.00005049 | $0.00005226 | $0.00005045 | $0.00005193 | $1.58 | $0 |
| 2019-04-08 | $0.00005194 | $0.00005313 | $0.00005131 | $0.00005281 | $0.3259 | $0 |
| 2019-04-09 | $0.00005281 | $0.00005281 | $0.00005151 | $0.00005219 | $0 | $0 |
| 2019-04-10 | $0.00005219 | $0.00005417 | $0.00005219 | $0.00005314 | $3.20 | $0 |
| 2019-04-11 | $0.00005316 | $0.00005341 | $0.00004999 | $0.00005054 | $1.45 | $0 |
| 2019-04-12 | $0.00005053 | $0.00005053 | $0.00004014 | $0.00004064 | $0.06328 | $0 |
| 2019-04-13 | $0.00004064 | $0.0001173 | $0.00004033 | $0.00005082 | $1.13 | $0 |
| 2019-04-14 | $0.00005082 | $0.00005178 | $0.00005036 | $0.00005154 | $0.02046 | $0 |
| 2019-04-15 | $0.00005154 | $0.00005185 | $0.00005004 | $0.00005023 | $0 | $0 |
| 2019-04-16 | $0.00005023 | $0.00005227 | $0.00005023 | $0.00005216 | $0.07825 | $0 |
| 2019-04-17 | $0.00005215 | $0.00005258 | $0.00005194 | $0.00005222 | $0 | $0 |
| 2019-04-18 | $0.00005222 | $0.00005308 | $0.00005222 | $0.00005284 | $0.06716 | $0 |
| 2019-04-19 | $0.00005284 | $0.0001114 | $0.00005211 | $0.0001110 | $8.70 | $0 |
| 2019-04-20 | $0.0001110 | $0.0001756 | $0.0001109 | $0.0001754 | $3.05 | $0 |
| 2019-04-21 | $0.0001755 | $0.0001761 | $0.0001209 | $0.0001270 | $2.93 | $0 |
| 2019-04-22 | $0.0001269 | $0.0001299 | $0.0001261 | $0.0001290 | $0.5950 | $0 |
| 2019-04-23 | $0.0001290 | $0.002131 | $0.00005571 | $0.0004602 | $287.44 | $0 |
| 2019-04-24 | $0.0004602 | $0.0006001 | $0.0004500 | $0.0005986 | $74.26 | $0 |
| 2019-04-25 | $0.0005986 | $0.0006331 | $0.0005613 | $0.0005699 | $39.47 | $0 |
| 2019-04-26 | $0.0005718 | $0.0006393 | $0.0005652 | $0.0005995 | $37.77 | $0 |
| 2019-04-27 | $0.0005999 | $0.0006157 | $0.0005956 | $0.0006103 | $3.25 | $0 |
| 2019-04-28 | $0.0006101 | $0.0006439 | $0.0006094 | $0.0006434 | $20.71 | $0 |
| 2019-04-29 | $0.0006438 | $0.0006469 | $0.0006290 | $0.0006395 | $5.81 | $0 |
| 2019-04-30 | $0.0006395 | $0.0006489 | $0.0006319 | $0.0006472 | $18.18 | $0 |