Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.008222 | $0.008224 | $0.005438 | $0.005441 | $455.15 | $73,913.77 |
| 2020-04-02 | $0.005440 | $0.005783 | $0.005425 | $0.005768 | $260.51 | $78,359.94 |
| 2020-04-03 | $0.005768 | $0.005785 | $0.005447 | $0.005759 | $300.17 | $78,236.12 |
| 2020-04-04 | $0.005759 | $0.005759 | $0.005456 | $0.005759 | $131.46 | $78,236.12 |
| 2020-04-05 | $0.005759 | $0.005772 | $0.005456 | $0.005759 | $165.93 | $78,242.83 |
| 2020-04-06 | $0.005763 | $0.005779 | $0.005453 | $0.005488 | $126.70 | $74,552.59 |
| 2020-04-07 | $0.005489 | $0.005816 | $0.005483 | $0.005494 | $300.63 | $74,641.35 |
| 2020-04-08 | $0.005494 | $0.005813 | $0.005483 | $0.005802 | $1,669.36 | $78,815.13 |
| 2020-04-09 | $0.005801 | $0.005823 | $0.005480 | $0.005507 | $1,169.28 | $74,812.95 |
| 2020-04-10 | $0.005506 | $0.005821 | $0.005501 | $0.005511 | $40.89 | $74,865.06 |
| 2020-04-11 | $0.005511 | $0.005817 | $0.005511 | $0.005817 | $88.31 | $79,024.23 |
| 2020-04-12 | $0.005817 | $0.005827 | $0.005505 | $0.005508 | $67.72 | $74,826.90 |
| 2020-04-13 | $0.005506 | $0.005812 | $0.005491 | $0.005501 | $1,218.32 | $74,728.57 |
| 2020-04-14 | $0.005501 | $0.005826 | $0.005488 | $0.005511 | $514.69 | $74,872.42 |
| 2020-04-15 | $0.005511 | $0.005840 | $0.005509 | $0.005809 | $222.63 | $78,910.07 |
| 2020-04-16 | $0.005808 | $0.005836 | $0.005496 | $0.005522 | $363.09 | $75,020.60 |
| 2020-04-17 | $0.005520 | $0.005852 | $0.005518 | $0.005530 | $67.26 | $75,132.38 |
| 2020-04-18 | $0.005530 | $0.005839 | $0.005530 | $0.005839 | $1,187.07 | $79,330.45 |
| 2020-04-19 | $0.005839 | $0.005858 | $0.005835 | $0.005846 | $149.57 | $79,415.45 |
| 2020-04-20 | $0.005846 | $0.005855 | $0.005535 | $0.005540 | $115.64 | $75,264.48 |
| 2020-04-21 | $0.005540 | $0.005546 | $0.005519 | $0.005538 | $30.69 | $75,241.33 |
| 2020-04-22 | $0.005537 | $0.005879 | $0.004946 | $0.005103 | $81.59 | $69,319.82 |
| 2020-04-23 | $0.005103 | $0.005883 | $0.005100 | $0.005561 | $151.99 | $75,544.98 |
| 2020-04-24 | $0.005560 | $0.005871 | $0.005543 | $0.005854 | $318.83 | $79,531.52 |
| 2020-04-25 | $0.005854 | $0.005859 | $0.005546 | $0.005857 | $1,007.25 | $79,568.30 |
| 2020-04-26 | $0.005857 | $0.006788 | $0.005857 | $0.006781 | $1,667.07 | $92,115.65 |
| 2020-04-27 | $0.006782 | $0.01508 | $0.006773 | $0.01170 | $24,383.89 | $158,896 |
| 2020-04-28 | $0.01170 | $0.01262 | $0.009230 | $0.01202 | $12,975.47 | $163,287 |
| 2020-04-29 | $0.01202 | $0.03054 | $0.01201 | $0.02869 | $201,700 | $389,788 |
| 2020-04-30 | $0.02869 | $0.06950 | $0.02837 | $0.05507 | $464,455 | $748,103 |