Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.03770 | $0.03825 | $0.03725 | $0.03759 | $3,784.99 | $510,627 |
| 2020-06-02 | $0.03757 | $0.03871 | $0.03757 | $0.03833 | $6,588.49 | $520,689 |
| 2020-06-03 | $0.03833 | $0.03836 | $0.03552 | $0.03685 | $2,635.04 | $500,568 |
| 2020-06-04 | $0.03683 | $0.03807 | $0.03646 | $0.03805 | $1,968.16 | $516,983 |
| 2020-06-05 | $0.03805 | $0.03848 | $0.03774 | $0.03778 | $966.36 | $513,310 |
| 2020-06-06 | $0.03778 | $0.03810 | $0.03778 | $0.03810 | $1,263.01 | $517,624 |
| 2020-06-07 | $0.03810 | $0.03819 | $0.03747 | $0.03816 | $2,363.48 | $518,356 |
| 2020-06-08 | $0.03816 | $0.03824 | $0.03744 | $0.03755 | $3,811.12 | $510,123 |
| 2020-06-09 | $0.03756 | $0.03821 | $0.03741 | $0.03791 | $1,209.12 | $515,026 |
| 2020-06-10 | $0.03790 | $0.03843 | $0.03760 | $0.03825 | $2,435.40 | $519,654 |
| 2020-06-11 | $0.03825 | $0.03861 | $0.03556 | $0.03796 | $7,629.88 | $515,743 |
| 2020-06-12 | $0.03796 | $0.03848 | $0.03745 | $0.03809 | $2,288.92 | $517,423 |
| 2020-06-13 | $0.03809 | $0.03809 | $0.03744 | $0.03776 | $1,343.70 | $513,038 |
| 2020-06-14 | $0.03776 | $0.03809 | $0.03672 | $0.03705 | $1,107.25 | $503,319 |
| 2020-06-15 | $0.03705 | $0.03783 | $0.03211 | $0.03552 | $7,752.97 | $482,528 |
| 2020-06-16 | $0.03552 | $0.03574 | $0.03223 | $0.03568 | $8,210.60 | $484,719 |
| 2020-06-17 | $0.03567 | $0.03567 | $0.03434 | $0.03468 | $930.85 | $471,202 |
| 2020-06-18 | $0.03468 | $0.03538 | $0.03404 | $0.03442 | $1,258.16 | $467,552 |
| 2020-06-19 | $0.03441 | $0.03525 | $0.03438 | $0.03482 | $2,722.18 | $473,084 |
| 2020-06-20 | $0.03482 | $0.03515 | $0.03386 | $0.03450 | $857.80 | $468,704 |
| 2020-06-21 | $0.03450 | $0.03482 | $0.03384 | $0.03385 | $684.09 | $459,849 |
| 2020-06-22 | $0.03385 | $0.03458 | $0.03380 | $0.03455 | $3,543.89 | $469,364 |
| 2020-06-23 | $0.03456 | $0.03458 | $0.03230 | $0.03302 | $3,374.87 | $448,590 |
| 2020-06-24 | $0.03302 | $0.03338 | $0.03077 | $0.03110 | $11,432.21 | $422,517 |
| 2020-06-25 | $0.03110 | $0.03205 | $0.03074 | $0.03077 | $1,400.82 | $417,979 |
| 2020-06-26 | $0.03074 | $0.03078 | $0.02749 | $0.02946 | $3,726.75 | $400,196 |
| 2020-06-27 | $0.02946 | $0.02946 | $0.02557 | $0.02557 | $2,344.57 | $347,423 |
| 2020-06-28 | $0.02557 | $0.02624 | $0.02428 | $0.02624 | $1,921.73 | $356,455 |
| 2020-06-29 | $0.02621 | $0.03075 | $0.02618 | $0.03012 | $6,952.03 | $409,141 |
| 2020-06-30 | $0.03013 | $0.03014 | $0.02749 | $0.02913 | $1,634.41 | $395,687 |