Infinipay IFP
Xếp hạng #?
12:43:16 17/09/2020
Infinipay (IFP)
Không theo dõi
Lịch sử giá Infinipay (IFP) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0001251 | $0.0001273 | $0.0001243 | $0.0001267 | $0.1294 | $0 |
| 2019-09-02 | $0.0001267 | $0.0001274 | $0.0001262 | $0.0001272 | $0 | $0 |
| 2019-09-03 | $0.0001272 | $0.0001395 | $0.0001272 | $0.0001383 | $0.6913 | $0 |
| 2019-09-04 | $0.0001383 | $0.0001388 | $0.0001357 | $0.0001377 | $0.09637 | $0 |
| 2019-09-05 | $0.0001377 | $0.0001381 | $0.0001366 | $0.0001374 | $0.05497 | $0 |
| 2019-09-06 | $0.0001374 | $0.0001417 | $0.0001336 | $0.0001349 | $0 | $0 |
| 2019-09-07 | $0.0001349 | $0.0001374 | $0.0001346 | $0.0001367 | $0.7423 | $0 |
| 2019-09-08 | $0.0001366 | $0.0001378 | $0.0001352 | $0.0001359 | $0 | $0 |
| 2019-09-09 | $0.0001359 | $0.0001359 | $0.0001318 | $0.0001343 | $1.38 | $0 |
| 2019-09-10 | $0.0001343 | $0.0001351 | $0.0001200 | $0.0001214 | $1.26 | $0 |
| 2019-09-11 | $0.0001214 | $0.0001226 | $0.0001198 | $0.0001221 | $0.1465 | $0 |
| 2019-09-12 | $0.0001222 | $0.0001243 | $0.0001210 | $0.0001242 | $0 | $0 |
| 2019-09-13 | $0.0001242 | $0.0001242 | $0.0001242 | $0.0001242 | $0 | $0 |
| 2019-09-14 | $0.0001242 | $0.0001251 | $0.0001234 | $0.0001242 | $0.7578 | $0 |
| 2019-09-15 | $0.0001242 | $0.0001247 | $0.0001237 | $0.0001242 | $0.04966 | $0 |
| 2019-09-16 | $0.0001242 | $0.0001248 | $0.0001240 | $0.0001244 | $0 | $0 |
| 2019-09-17 | $0.0001244 | $0.0001244 | $0.0001121 | $0.0001124 | $11.77 | $0 |
| 2019-09-18 | $0.0001125 | $0.0001230 | $0.0001124 | $0.0001223 | $0.04894 | $0 |
| 2019-09-19 | $0.0001224 | $0.0001226 | $0.0001182 | $0.0001191 | $0 | $0 |
| 2019-09-20 | $0.0001191 | $0.0001229 | $0.0001191 | $0.0001222 | $1.39 | $0 |
| 2019-09-21 | $0.0001222 | $0.0001223 | $0.0001200 | $0.0001203 | $0.06856 | $0 |
| 2019-09-22 | $0.0001203 | $0.0001208 | $0.0001190 | $0.0001203 | $0 | $0 |
| 2019-09-23 | $0.0001203 | $0.0001203 | $0.0001166 | $0.0001166 | $0.1956 | $0 |
| 2019-09-24 | $0.0001166 | $0.0001177 | $0.00009919 | $0.0001027 | $1.03 | $0 |
| 2019-09-25 | $0.0001027 | $0.0001048 | $0.00009970 | $0.0001016 | $1.74 | $0 |
| 2019-09-26 | $0.0001016 | $0.0001021 | $0.00009446 | $0.00009724 | $0.1264 | $0 |
| 2019-09-27 | $0.00009724 | $0.00009923 | $0.00009536 | $0.00009893 | $2.97 | $0 |
| 2019-09-28 | $0.00009894 | $0.00009921 | $0.00009815 | $0.00009914 | $0 | $0 |
| 2019-09-29 | $0.00009914 | $0.00009914 | $0.00009572 | $0.00009714 | $0.6099 | $0 |
| 2019-09-30 | $0.00009714 | $0.00009968 | $0.00009378 | $0.00009946 | $0.9299 | $0 |