Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.02191 | $0.02230 | $0.02148 | $0.02152 | $4,522.73 | $507,557 |
| 2020-09-02 | $0.02151 | $0.02212 | $0.02107 | $0.02202 | $4,813.75 | $519,267 |
| 2020-09-03 | $0.02202 | $0.02205 | $0.01591 | $0.01846 | $5,024.62 | $435,441 |
| 2020-09-04 | $0.01847 | $0.01975 | $0.01655 | $0.01975 | $4,407.21 | $465,861 |
| 2020-09-05 | $0.01975 | $0.02007 | $0.01593 | $0.01752 | $1,189.52 | $413,264 |
| 2020-09-06 | $0.01752 | $0.01848 | $0.01688 | $0.01816 | $584.25 | $428,413 |
| 2020-09-07 | $0.01816 | $0.01816 | $0.01592 | $0.01626 | $3,083.19 | $383,541 |
| 2020-09-08 | $0.01625 | $0.01754 | $0.01591 | $0.01720 | $4,887.87 | $405,635 |
| 2020-09-09 | $0.01720 | $0.01729 | $0.01593 | $0.01727 | $2,061.74 | $407,423 |
| 2020-09-10 | $0.01727 | $0.01729 | $0.01596 | $0.01693 | $2,613.41 | $399,239 |
| 2020-09-11 | $0.01693 | $0.01727 | $0.01659 | $0.01695 | $935.84 | $399,784 |
| 2020-09-12 | $0.01695 | $0.01695 | $0.01599 | $0.01663 | $4,197.72 | $392,204 |
| 2020-09-13 | $0.01663 | $0.01727 | $0.01631 | $0.01726 | $2,038.72 | $407,059 |
| 2020-09-14 | $0.01726 | $0.01729 | $0.01595 | $0.01662 | $2,086.13 | $408,569 |
| 2020-09-15 | $0.01662 | $0.01731 | $0.01602 | $0.01602 | $5,660.65 | $393,881 |
| 2020-09-16 | $0.01601 | $0.01675 | $0.01600 | $0.01671 | $2,712.33 | $410,939 |
| 2020-09-17 | $0.01671 | $0.01673 | $0.01598 | $0.01637 | $946.50 | $402,390 |
| 2020-09-18 | $0.01637 | $0.01644 | $0.01540 | $0.01609 | $569.68 | $395,535 |
| 2020-09-19 | $0.01609 | $0.01609 | $0.01544 | $0.01544 | $385.32 | $379,713 |
| 2020-09-20 | $0.01544 | $0.01609 | $0.01544 | $0.01577 | $547.82 | $387,730 |
| 2020-09-21 | $0.01577 | $0.01604 | $0.01434 | $0.01533 | $1,631.80 | $376,800 |
| 2020-09-22 | $0.01533 | $0.01534 | $0.01431 | $0.01466 | $445.69 | $360,355 |
| 2020-09-23 | $0.01465 | $0.01467 | $0.01301 | $0.01425 | $1,502.05 | $350,217 |
| 2020-09-24 | $0.01425 | $0.01427 | $0.01295 | $0.01426 | $1,059.07 | $350,550 |
| 2020-09-25 | $0.01426 | $0.01459 | $0.01294 | $0.01424 | $907.31 | $350,092 |
| 2020-09-26 | $0.01424 | $0.01424 | $0.01297 | $0.01361 | $22,245.03 | $348,140 |
| 2020-09-27 | $0.01361 | $0.01361 | $0.01265 | $0.01297 | $4,851.68 | $344,826 |
| 2020-09-28 | $0.01297 | $0.01330 | $0.01260 | $0.01265 | $3,732.92 | $336,203 |
| 2020-09-29 | $0.01265 | $0.01357 | $0.01232 | $0.01297 | $8,742.67 | $344,848 |
| 2020-09-30 | $0.01297 | $0.01331 | $0.01199 | $0.01265 | $5,174.41 | $361,575 |