Infinipay IFP
Xếp hạng #?
12:43:16 17/09/2020
Infinipay (IFP)
Không theo dõi
Lịch sử giá Infinipay (IFP) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0002688 | $0.0002795 | $0.0002516 | $0.0002602 | $0 | $0 |
| 2019-07-02 | $0.0002602 | $0.0002726 | $0.0002600 | $0.0002703 | $0.1417 | $0 |
| 2019-07-03 | $0.0002703 | $0.0002992 | $0.0002703 | $0.0002989 | $3.54 | $0 |
| 2019-07-04 | $0.0002989 | $0.0003005 | $0.0002791 | $0.0002800 | $0.05321 | $0 |
| 2019-07-05 | $0.0002800 | $0.0002847 | $0.0002714 | $0.0002742 | $1.18 | $0 |
| 2019-07-06 | $0.0002741 | $0.0002905 | $0.0002741 | $0.0002800 | $1.07 | $0 |
| 2019-07-07 | $0.0002800 | $0.0002887 | $0.0002784 | $0.0002861 | $5.22 | $0 |
| 2019-07-08 | $0.0002861 | $0.0002977 | $0.0002846 | $0.0002964 | $0 | $0 |
| 2019-07-09 | $0.0002964 | $0.0003164 | $0.0002964 | $0.0003140 | $0.0001719 | $0 |
| 2019-07-10 | $0.0003140 | $0.0003254 | $0.0003136 | $0.0003215 | $0 | $0 |
| 2019-07-11 | $0.0003215 | $0.0003215 | $0.0003215 | $0.0003215 | $0 | $0 |
| 2019-07-12 | $0.0003215 | $0.0003215 | $0.0002873 | $0.0002953 | $1.48 | $0 |
| 2019-07-13 | $0.0002954 | $0.0002960 | $0.0002718 | $0.0002844 | $0.09498 | $0 |
| 2019-07-14 | $0.0002845 | $0.0002861 | $0.0002550 | $0.0002559 | $0.3288 | $0 |
| 2019-07-15 | $0.0002560 | $0.0002766 | $0.0002491 | $0.0002725 | $15.26 | $0 |
| 2019-07-16 | $0.0002722 | $0.0002753 | $0.0002353 | $0.0002364 | $0.1182 | $0 |
| 2019-07-17 | $0.0002359 | $0.0002491 | $0.0002279 | $0.0002420 | $1.33 | $0 |
| 2019-07-18 | $0.0002421 | $0.0002683 | $0.0002338 | $0.0002663 | $3.89 | $0 |
| 2019-07-19 | $0.0002663 | $0.0002678 | $0.0002552 | $0.0002631 | $9.06 | $0 |
| 2019-07-20 | $0.0002632 | $0.0002737 | $0.0002581 | $0.0002587 | $0.1504 | $0 |
| 2019-07-21 | $0.0002587 | $0.0002601 | $0.0002490 | $0.0002541 | $2.64 | $0 |
| 2019-07-22 | $0.0002542 | $0.0002555 | $0.0002433 | $0.0002480 | $1.60 | $0 |
| 2019-07-23 | $0.0002480 | $0.0002481 | $0.0002454 | $0.0002455 | $0 | $0 |
| 2019-07-24 | $0.0002455 | $0.0002455 | $0.0002112 | $0.0002157 | $3.02 | $0 |
| 2019-07-25 | $0.0002156 | $0.0002234 | $0.0002148 | $0.0002178 | $1.09 | $0 |
| 2019-07-26 | $0.0002177 | $0.0002179 | $0.0002136 | $0.0002170 | $0.1225 | $0 |
| 2019-07-27 | $0.0002170 | $0.0002575 | $0.0002066 | $0.0002558 | $1.04 | $0 |
| 2019-07-28 | $0.0002558 | $0.0002582 | $0.0002122 | $0.0002192 | $2.63 | $0 |
| 2019-07-29 | $0.0002193 | $0.0002227 | $0.0002178 | $0.0002190 | $1.97 | $0 |
| 2019-07-30 | $0.0002190 | $0.0002194 | $0.0002087 | $0.0002111 | $1.90 | $0 |
| 2019-07-31 | $0.0002110 | $0.0002219 | $0.0001197 | $0.0001209 | $12.29 | $0 |