Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.01265 | $0.01331 | $0.01264 | $0.01298 | $2,735.41 | $371,002 |
| 2020-10-02 | $0.01298 | $0.01300 | $0.01200 | $0.01267 | $1,886.34 | $362,182 |
| 2020-10-03 | $0.01267 | $0.01267 | $0.01235 | $0.01267 | $194.55 | $362,182 |
| 2020-10-04 | $0.01267 | $0.01268 | $0.01235 | $0.01267 | $815.31 | $362,297 |
| 2020-10-05 | $0.01267 | $0.01273 | $0.01181 | $0.01246 | $1,164.82 | $356,288 |
| 2020-10-06 | $0.01246 | $0.01252 | $0.01183 | $0.01247 | $221.10 | $356,442 |
| 2020-10-07 | $0.01247 | $0.01247 | $0.01024 | $0.01121 | $3,725.79 | $320,462 |
| 2020-10-08 | $0.01121 | $0.01186 | $0.01088 | $0.01155 | $2,993.96 | $330,041 |
| 2020-10-09 | $0.01155 | $0.01162 | $0.01062 | $0.01162 | $3,848.41 | $332,253 |
| 2020-10-10 | $0.01162 | $0.01227 | $0.01098 | $0.01098 | $4,509.12 | $313,795 |
| 2020-10-11 | $0.01098 | $0.01163 | $0.01098 | $0.01158 | $1,876.30 | $330,997 |
| 2020-10-12 | $0.01158 | $0.01161 | $0.01059 | $0.01155 | $7,088.49 | $330,237 |
| 2020-10-13 | $0.01155 | $0.01155 | $0.01025 | $0.01088 | $10,074.72 | $311,020 |
| 2020-10-14 | $0.01088 | $0.01094 | $0.01026 | $0.01058 | $7,500.61 | $313,017 |
| 2020-10-15 | $0.01057 | $0.01060 | $0.01023 | $0.01057 | $501.31 | $312,709 |
| 2020-10-16 | $0.01057 | $0.01059 | $0.009304 | $0.01025 | $3,785.82 | $303,345 |
| 2020-10-17 | $0.01025 | $0.01025 | $0.009292 | $0.01025 | $6,172.94 | $303,345 |
| 2020-10-18 | $0.01025 | $0.01027 | $0.009292 | $0.009614 | $2,136.20 | $284,438 |
| 2020-10-19 | $0.009614 | $0.01026 | $0.009289 | $0.009613 | $5,294.16 | $289,212 |
| 2020-10-20 | $0.009612 | $0.009936 | $0.007987 | $0.009289 | $5,738.81 | $279,459 |
| 2020-10-21 | $0.009288 | $0.009628 | $0.008320 | $0.009292 | $1,928.08 | $279,549 |
| 2020-10-22 | $0.009292 | $0.009908 | $0.008313 | $0.009266 | $3,268.51 | $278,767 |
| 2020-10-23 | $0.009909 | $0.01345 | $0.009579 | $0.01246 | $28,024.83 | $374,790 |
| 2020-10-24 | $0.01246 | $0.01246 | $0.009583 | $0.01182 | $9,301.60 | $355,570 |
| 2020-10-25 | $0.01182 | $0.01214 | $0.01054 | $0.01150 | $9,443.60 | $345,940 |
| 2020-10-26 | $0.01150 | $0.01183 | $0.01117 | $0.01151 | $2,121.44 | $346,265 |
| 2020-10-27 | $0.01151 | $0.01184 | $0.009923 | $0.01152 | $3,615.81 | $352,455 |
| 2020-10-28 | $0.01153 | $0.01189 | $0.01086 | $0.01151 | $4,881.18 | $352,171 |
| 2020-10-29 | $0.01152 | $0.01153 | $0.01024 | $0.01121 | $7,671.40 | $348,394 |
| 2020-10-30 | $0.01121 | $0.01123 | $0.009945 | $0.01061 | $3,795.55 | $329,886 |
| 2020-10-31 | $0.01061 | $0.01126 | $0.01061 | $0.01126 | $2,444.88 | $349,879 |