Infinipay IFP
Xếp hạng #?
12:43:16 17/09/2020
Infinipay (IFP)
Không theo dõi
Lịch sử giá Infinipay (IFP) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0006578 | $0.0007764 | $0.0006430 | $0.0007236 | $16.57 | $0 |
| 2019-05-02 | $0.0007238 | $0.0008485 | $0.0007219 | $0.0008478 | $6.75 | $0 |
| 2019-05-03 | $0.0008477 | $0.001162 | $0.0007533 | $0.001096 | $24.99 | $0 |
| 2019-05-04 | $0.001097 | $0.001121 | $0.0007553 | $0.0007817 | $0.8552 | $0 |
| 2019-05-05 | $0.0007816 | $0.0007818 | $0.0007621 | $0.0007750 | $7.42 | $0 |
| 2019-05-06 | $0.0007746 | $0.001718 | $0.0007605 | $0.001148 | $95.23 | $0 |
| 2019-05-07 | $0.001148 | $0.002269 | $0.001148 | $0.001974 | $162.91 | $0 |
| 2019-05-08 | $0.001972 | $0.002273 | $0.001470 | $0.002266 | $39.06 | $0 |
| 2019-05-09 | $0.002265 | $0.002313 | $0.002194 | $0.002277 | $25.79 | $0 |
| 2019-05-10 | $0.002276 | $0.002408 | $0.002269 | $0.002356 | $48.13 | $0 |
| 2019-05-11 | $0.002357 | $0.003395 | $0.002356 | $0.003094 | $430.69 | $0 |
| 2019-05-12 | $0.003097 | $0.003226 | $0.001497 | $0.001533 | $19.19 | $0 |
| 2019-05-13 | $0.001533 | $0.002661 | $0.0003678 | $0.002569 | $82.48 | $0 |
| 2019-05-14 | $0.002571 | $0.003079 | $0.002352 | $0.003073 | $295.72 | $0 |
| 2019-05-15 | $0.003071 | $0.003116 | $0.002616 | $0.002702 | $60.82 | $0 |
| 2019-05-16 | $0.002700 | $0.002745 | $0.002307 | $0.002364 | $169.19 | $0 |
| 2019-05-17 | $0.002362 | $0.002672 | $0.002105 | $0.002672 | $16.95 | $0 |
| 2019-05-18 | $0.002672 | $0.002714 | $0.002637 | $0.002642 | $0 | $0 |
| 2019-05-19 | $0.002642 | $0.002888 | $0.002364 | $0.002869 | $383.31 | $0 |
| 2019-05-20 | $0.002869 | $0.002869 | $0.002293 | $0.002313 | $10.88 | $0 |
| 2019-05-21 | $0.002312 | $0.002324 | $0.0003680 | $0.0003736 | $0.8524 | $0 |
| 2019-05-22 | $0.0003736 | $0.001859 | $0.0003267 | $0.001822 | $17.70 | $0 |
| 2019-05-23 | $0.001822 | $0.001889 | $0.001789 | $0.001874 | $0.4273 | $0 |
| 2019-05-24 | $0.001875 | $0.001938 | $0.001857 | $0.001926 | $0 | $0 |
| 2019-05-25 | $0.001926 | $0.001926 | $0.0005195 | $0.0005237 | $12.97 | $0 |
| 2019-05-26 | $0.0005230 | $0.0005246 | $0.0003561 | $0.0003906 | $0.4441 | $0 |
| 2019-05-27 | $0.0003908 | $0.0004271 | $0.0003899 | $0.0004225 | $8.24 | $0 |
| 2019-05-28 | $0.0004223 | $0.0004295 | $0.0004165 | $0.0004276 | $0.1325 | $0 |
| 2019-05-29 | $0.0004275 | $0.0004287 | $0.0004150 | $0.0004244 | $0.7520 | $0 |
| 2019-05-30 | $0.0004244 | $0.0005048 | $0.0004205 | $0.0004639 | $7.68 | $0 |
| 2019-05-31 | $0.0004639 | $0.0004799 | $0.0004558 | $0.0004792 | $0.03738 | $0 |