Infinipay IFP
Xếp hạng #?
12:43:16 17/09/2020
Infinipay (IFP)
Không theo dõi
Lịch sử giá Infinipay (IFP) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0001287 | $0.0001288 | $0.0001097 | $0.0001110 | $1.69 | $0 |
| 2019-11-02 | $0.0001110 | $0.0001126 | $0.0001109 | $0.0001119 | $0 | $0 |
| 2019-11-03 | $0.0001119 | $0.0001119 | $0.0001119 | $0.0001119 | $0 | $0 |
| 2019-11-04 | $0.0001119 | $0.0001141 | $0.0001102 | $0.0001130 | $1.33 | $0 |
| 2019-11-05 | $0.0001130 | $0.0001136 | $0.0001110 | $0.0001120 | $0 | $0 |
| 2019-11-06 | $0.0001120 | $0.0001120 | $0.0001120 | $0.0001120 | $0 | $0 |
| 2019-11-07 | $0.0001120 | $0.0001299 | $0.0001104 | $0.0001297 | $7.06 | $0 |
| 2019-11-08 | $0.0001297 | $0.0001299 | $0.0001228 | $0.0001237 | $0 | $0 |
| 2019-11-09 | $0.0001237 | $0.0001237 | $0.0001142 | $0.0001145 | $1.61 | $0 |
| 2019-11-10 | $0.0001145 | $0.0001184 | $0.0001143 | $0.0001178 | $1.46 | $0 |
| 2019-11-11 | $0.0001177 | $0.0001180 | $0.0001136 | $0.0001139 | $1.57 | $0 |
| 2019-11-12 | $0.0001139 | $0.0001153 | $0.0001129 | $0.0001139 | $0 | $0 |
| 2019-11-13 | $0.0001139 | $0.0001147 | $0.0001139 | $0.0001145 | $0.2061 | $0 |
| 2019-11-14 | $0.0001145 | $0.0001151 | $0.0001130 | $0.0001131 | $2.25 | $0 |
| 2019-11-15 | $0.0001133 | $0.0001136 | $0.0001102 | $0.0001103 | $1.44 | $0 |
| 2019-11-16 | $0.0001103 | $0.0001119 | $0.0001100 | $0.0001111 | $0.1309 | $0 |
| 2019-11-17 | $0.0001111 | $0.0001136 | $0.0001105 | $0.0001114 | $2.05 | $0 |
| 2019-11-18 | $0.0001114 | $0.0001126 | $0.00006605 | $0.00006643 | $0.7447 | $0 |
| 2019-11-19 | $0.00006647 | $0.00007409 | $0.00006468 | $0.00007384 | $1.51 | $0 |
| 2019-11-20 | $0.00007384 | $0.00007414 | $0.00007294 | $0.00007312 | $2.29 | $0 |
| 2019-11-21 | $0.00007312 | $0.00009908 | $0.00004560 | $0.00004583 | $5.87 | $0 |
| 2019-11-22 | $0.00004583 | $0.00004615 | $0.00004140 | $0.00004346 | $0 | $0 |
| 2019-11-23 | $0.00004346 | $0.00005182 | $0.00004346 | $0.00005178 | $1.66 | $0 |
| 2019-11-24 | $0.00005178 | $0.00005181 | $0.00004902 | $0.00004903 | $1.47 | $0 |
| 2019-11-25 | $0.00004903 | $0.00005197 | $0.00004626 | $0.00004998 | $1.54 | $0 |
| 2019-11-26 | $0.00004996 | $0.00005173 | $0.00004958 | $0.00005050 | $1.52 | $0 |
| 2019-11-27 | $0.00004995 | $0.00005326 | $0.00004866 | $0.00005266 | $0.1948 | $0 |
| 2019-11-28 | $0.00005270 | $0.00005371 | $0.00005205 | $0.00005218 | $1.57 | $0 |
| 2019-11-29 | $0.00005218 | $0.00005436 | $0.00005212 | $0.00005430 | $0.02525 | $0 |
| 2019-11-30 | $0.00005430 | $0.00005492 | $0.00005250 | $0.00005264 | $0 | $0 |