Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.01126 | $0.01126 | $0.009936 | $0.01090 | $4,075.26 | $344,367 |
| 2020-11-02 | $0.01090 | $0.01092 | $0.009642 | $0.01029 | $9,121.42 | $330,014 |
| 2020-11-03 | $0.01028 | $0.01033 | $0.009649 | $0.01032 | $9,620.29 | $341,382 |
| 2020-11-04 | $0.01032 | $0.01033 | $0.009668 | $0.009995 | $2,840.42 | $330,698 |
| 2020-11-05 | $0.009997 | $0.01010 | $0.009656 | $0.01008 | $5,323.14 | $338,473 |
| 2020-11-06 | $0.01009 | $0.01048 | $0.009764 | $0.01013 | $4,270.16 | $345,237 |
| 2020-11-07 | $0.01013 | $0.01047 | $0.009148 | $0.009817 | $20,254.36 | $344,434 |
| 2020-11-08 | $0.009802 | $0.01080 | $0.009475 | $0.01077 | $13,232.30 | $377,938 |
| 2020-11-09 | $0.01080 | $0.01084 | $0.009166 | $0.01013 | $28,956.44 | $365,689 |
| 2020-11-10 | $0.01014 | $0.01023 | $0.009804 | $0.009894 | $15,335.92 | $366,938 |
| 2020-11-11 | $0.009894 | $0.01027 | $0.009539 | $0.009912 | $12,706.57 | $367,588 |
| 2020-11-12 | $0.009911 | $0.01026 | $0.009577 | $0.009926 | $5,230.27 | $373,085 |
| 2020-11-13 | $0.009928 | $0.009954 | $0.009272 | $0.009949 | $4,076.41 | $373,917 |
| 2020-11-14 | $0.009949 | $0.009949 | $0.009285 | $0.009949 | $1,347.20 | $373,917 |
| 2020-11-15 | $0.009949 | $0.009953 | $0.009610 | $0.009625 | $1,715.28 | $361,767 |
| 2020-11-16 | $0.009625 | $0.009963 | $0.009262 | $0.009615 | $5,631.91 | $370,995 |
| 2020-11-17 | $0.009937 | $0.009957 | $0.009268 | $0.009620 | $8,121.83 | $371,202 |
| 2020-11-18 | $0.009618 | $0.009914 | $0.009226 | $0.009558 | $11,298.95 | $378,338 |
| 2020-11-19 | $0.009555 | $0.009565 | $0.009195 | $0.009543 | $6,171.59 | $377,747 |
| 2020-11-20 | $0.009543 | $0.009598 | $0.009216 | $0.009580 | $3,863.12 | $379,234 |
| 2020-11-21 | $0.009579 | $0.009580 | $0.009249 | $0.009580 | $6,865.60 | $379,234 |
| 2020-11-22 | $0.009580 | $0.009911 | $0.009249 | $0.009581 | $8,616.22 | $388,827 |
| 2020-11-23 | $0.009588 | $0.009595 | $0.009217 | $0.009552 | $6,906.35 | $387,672 |
| 2020-11-24 | $0.009555 | $0.02174 | $0.009214 | $0.01484 | $225,172 | $602,186 |
| 2020-11-25 | $0.01484 | $0.01552 | $0.01316 | $0.01453 | $66,414.72 | $589,521 |
| 2020-11-26 | $0.01452 | $0.01453 | $0.009911 | $0.01122 | $60,367.59 | $455,433 |
| 2020-11-27 | $0.01122 | $0.01157 | $0.01024 | $0.01121 | $9,066.71 | $455,163 |
| 2020-11-28 | $0.01121 | $0.01418 | $0.01089 | $0.01352 | $54,211.65 | $548,873 |
| 2020-11-29 | $0.01352 | $0.01352 | $0.01253 | $0.01320 | $11,746.04 | $535,779 |
| 2020-11-30 | $0.01320 | $0.01322 | $0.01221 | $0.01222 | $22,024.75 | $495,759 |