Infinipay IFP
Xếp hạng #?
12:43:16 17/09/2020
Infinipay (IFP)
Không theo dõi
Lịch sử giá Infinipay (IFP) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0004791 | $0.0004817 | $0.0004740 | $0.0004789 | $2.03 | $0 |
| 2019-06-02 | $0.0004789 | $0.0004925 | $0.0004786 | $0.0004889 | $0.6604 | $0 |
| 2019-06-03 | $0.0004889 | $0.0004889 | $0.0004473 | $0.0004495 | $4.21 | $0 |
| 2019-06-04 | $0.0004490 | $0.0004490 | $0.0004156 | $0.0004227 | $15.00 | $0 |
| 2019-06-05 | $0.0004227 | $0.0004341 | $0.0004193 | $0.0004275 | $0 | $0 |
| 2019-06-06 | $0.0004275 | $0.0004275 | $0.0003683 | $0.0003823 | $4.75 | $0 |
| 2019-06-07 | $0.0003823 | $0.0004063 | $0.0003805 | $0.0004006 | $6.83 | $0 |
| 2019-06-08 | $0.0004005 | $0.0004032 | $0.0003902 | $0.0003961 | $0.5478 | $0 |
| 2019-06-09 | $0.0003961 | $0.0003980 | $0.0003770 | $0.0003832 | $1.64 | $0 |
| 2019-06-10 | $0.0003823 | $0.0004017 | $0.0003776 | $0.0003996 | $0.8401 | $0 |
| 2019-06-11 | $0.0004000 | $0.0004014 | $0.0003874 | $0.0003932 | $0 | $0 |
| 2019-06-12 | $0.0003932 | $0.0004082 | $0.0003932 | $0.0004062 | $3.20 | $0 |
| 2019-06-13 | $0.0004065 | $0.0004100 | $0.0004002 | $0.0004028 | $3.00 | $0 |
| 2019-06-14 | $0.0004030 | $0.0004134 | $0.0004003 | $0.0004109 | $0 | $0 |
| 2019-06-15 | $0.0004109 | $0.0004340 | $0.0004109 | $0.0004328 | $0.2406 | $0 |
| 2019-06-16 | $0.0004328 | $0.0004576 | $0.0004312 | $0.0004403 | $2.86 | $0 |
| 2019-06-17 | $0.0004403 | $0.0004617 | $0.0004401 | $0.0004572 | $1.60 | $0 |
| 2019-06-18 | $0.0004570 | $0.0004585 | $0.0004403 | $0.0004441 | $5.12 | $0 |
| 2019-06-19 | $0.0004444 | $0.0004549 | $0.0004439 | $0.0004543 | $2.33 | $0 |
| 2019-06-20 | $0.0004542 | $0.0004792 | $0.0004518 | $0.0004756 | $3.41 | $0 |
| 2019-06-21 | $0.0004759 | $0.0005457 | $0.0004759 | $0.0004964 | $4.16 | $0 |
| 2019-06-22 | $0.0004979 | $0.0005474 | $0.0002566 | $0.0002675 | $3.05 | $0 |
| 2019-06-23 | $0.0002675 | $0.0002813 | $0.0002633 | $0.0002712 | $2.68 | $0 |
| 2019-06-24 | $0.0002712 | $0.0002769 | $0.0002651 | $0.0002762 | $0 | $0 |
| 2019-06-25 | $0.0002762 | $0.0003638 | $0.0002762 | $0.0002947 | $2.15 | $0 |
| 2019-06-26 | $0.0002947 | $0.0003440 | $0.0002936 | $0.0003248 | $0.9440 | $0 |
| 2019-06-27 | $0.0003248 | $0.0005231 | $0.0002609 | $0.0002785 | $41.06 | $0 |
| 2019-06-28 | $0.0002790 | $0.0003105 | $0.0002712 | $0.0003096 | $15.45 | $0 |
| 2019-06-29 | $0.0003099 | $0.0003099 | $0.0002866 | $0.0002983 | $0.03341 | $0 |
| 2019-06-30 | $0.0002981 | $0.0003043 | $0.0002688 | $0.0002688 | $0.9594 | $0 |