Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.05507 | $0.05841 | $0.05200 | $0.05581 | $58,282.22 | $758,137 |
| 2020-05-02 | $0.05581 | $0.05583 | $0.05326 | $0.05388 | $15,249.35 | $731,982 |
| 2020-05-03 | $0.05388 | $0.05418 | $0.03153 | $0.04146 | $47,205.09 | $563,214 |
| 2020-05-04 | $0.04361 | $0.04884 | $0.03146 | $0.04199 | $44,273.18 | $570,434 |
| 2020-05-05 | $0.04230 | $0.05249 | $0.04228 | $0.04662 | $51,128.23 | $633,333 |
| 2020-05-06 | $0.04662 | $0.04786 | $0.04563 | $0.04563 | $11,083.08 | $619,860 |
| 2020-05-07 | $0.04563 | $0.04745 | $0.04480 | $0.04572 | $18,311.70 | $621,167 |
| 2020-05-08 | $0.04572 | $0.04649 | $0.04279 | $0.04614 | $21,259.09 | $626,802 |
| 2020-05-09 | $0.04614 | $0.04614 | $0.04310 | $0.04400 | $11,428.24 | $597,694 |
| 2020-05-10 | $0.04400 | $0.04558 | $0.03779 | $0.03974 | $28,521.77 | $539,941 |
| 2020-05-11 | $0.03975 | $0.04404 | $0.03716 | $0.04062 | $12,992.34 | $551,792 |
| 2020-05-12 | $0.04061 | $0.04256 | $0.04035 | $0.04200 | $2,547.34 | $570,517 |
| 2020-05-13 | $0.04200 | $0.04211 | $0.04018 | $0.04116 | $2,865.36 | $559,168 |
| 2020-05-14 | $0.04116 | $0.04235 | $0.04015 | $0.04019 | $5,005.72 | $545,949 |
| 2020-05-15 | $0.04020 | $0.04179 | $0.03989 | $0.04025 | $5,326.93 | $546,820 |
| 2020-05-16 | $0.04025 | $0.04088 | $0.03993 | $0.04055 | $1,590.02 | $550,870 |
| 2020-05-17 | $0.04055 | $0.04056 | $0.03961 | $0.04022 | $1,409.04 | $546,464 |
| 2020-05-18 | $0.04023 | $0.04061 | $0.03900 | $0.03997 | $6,955.97 | $542,943 |
| 2020-05-19 | $0.03996 | $0.04079 | $0.03732 | $0.03979 | $4,458.78 | $540,524 |
| 2020-05-20 | $0.03979 | $0.04055 | $0.03763 | $0.03959 | $4,754.42 | $537,880 |
| 2020-05-21 | $0.03959 | $0.04023 | $0.03645 | $0.03707 | $6,453.22 | $503,566 |
| 2020-05-22 | $0.03706 | $0.03926 | $0.03696 | $0.03826 | $3,972.29 | $519,710 |
| 2020-05-23 | $0.03826 | $0.03920 | $0.03793 | $0.03887 | $1,872.07 | $528,060 |
| 2020-05-24 | $0.03887 | $0.03888 | $0.03762 | $0.03825 | $1,608.89 | $519,597 |
| 2020-05-25 | $0.03824 | $0.03826 | $0.03686 | $0.03772 | $1,677.55 | $512,448 |
| 2020-05-26 | $0.03741 | $0.03830 | $0.03739 | $0.03796 | $1,681.43 | $515,761 |
| 2020-05-27 | $0.03796 | $0.03832 | $0.03758 | $0.03822 | $828.01 | $519,270 |
| 2020-05-28 | $0.03822 | $0.03824 | $0.03670 | $0.03734 | $3,208.93 | $507,311 |
| 2020-05-29 | $0.03734 | $0.03773 | $0.03704 | $0.03712 | $1,446.96 | $504,219 |
| 2020-05-30 | $0.03712 | $0.04399 | $0.03511 | $0.03564 | $1,805.03 | $484,132 |
| 2020-05-31 | $0.03564 | $0.03807 | $0.03551 | $0.03770 | $4,763.34 | $512,204 |