Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.01067 | $0.01101 | $0.01033 | $0.01093 | $5,644.20 | $487,265 |
| 2021-01-02 | $0.01093 | $0.01094 | $0.01027 | $0.01093 | $8,486.81 | $487,265 |
| 2021-01-03 | $0.01093 | $0.01094 | $0.01027 | $0.01070 | $20,164.35 | $476,972 |
| 2021-01-04 | $0.01070 | $0.01139 | $0.01066 | $0.01070 | $16,976.32 | $476,847 |
| 2021-01-05 | $0.01070 | $0.01106 | $0.01067 | $0.01069 | $13,682.37 | $476,688 |
| 2021-01-06 | $0.01070 | $0.01272 | $0.01068 | $0.01203 | $46,031.56 | $536,296 |
| 2021-01-07 | $0.01203 | $0.01995 | $0.01136 | $0.01763 | $427,685 | $785,870 |
| 2021-01-08 | $0.01763 | $0.01930 | $0.01595 | $0.01660 | $216,238 | $740,241 |
| 2021-01-09 | $0.01660 | $0.01926 | $0.01627 | $0.01792 | $172,691 | $798,910 |
| 2021-01-10 | $0.01792 | $0.01792 | $0.01692 | $0.01692 | $60,320.93 | $754,367 |
| 2021-01-11 | $0.01692 | $0.01725 | $0.009950 | $0.01526 | $109,817 | $680,374 |
| 2021-01-12 | $0.01525 | $0.01724 | $0.01493 | $0.01598 | $68,419.63 | $712,330 |
| 2021-01-13 | $0.01598 | $0.01734 | $0.01563 | $0.01667 | $32,701.79 | $743,109 |
| 2021-01-14 | $0.01667 | $0.01736 | $0.01634 | $0.01700 | $50,205.70 | $758,111 |
| 2021-01-15 | $0.01701 | $0.01736 | $0.01629 | $0.01662 | $84,416.75 | $740,951 |
| 2021-01-16 | $0.01662 | $0.01695 | $0.01595 | $0.01662 | $58,872.73 | $740,951 |
| 2021-01-17 | $0.01662 | $0.01664 | $0.01595 | $0.01627 | $44,263.71 | $725,446 |
| 2021-01-18 | $0.01627 | $0.01662 | $0.01593 | $0.01627 | $0 | $725,554 |
| 2021-01-19 | $0.01627 | $0.01636 | $0.01627 | $0.01635 | $0 | $728,948 |
| 2021-01-20 | $0.01635 | $0.01637 | $0.01599 | $0.01603 | $17,178.18 | $714,837 |
| 2021-01-21 | $0.01603 | $0.01638 | $0.01536 | $0.01571 | $17,142.27 | $700,277 |
| 2021-01-22 | $0.01570 | $0.01602 | $0.01468 | $0.01569 | $19,667.12 | $699,393 |
| 2021-01-23 | $0.01569 | $0.01602 | $0.01535 | $0.01535 | $9,994.72 | $684,512 |
| 2021-01-24 | $0.01535 | $0.01669 | $0.01535 | $0.01601 | $35,870.96 | $713,970 |
| 2021-01-25 | $0.01601 | $0.01603 | $0.01533 | $0.01534 | $16,340.90 | $684,114 |
| 2021-01-26 | $0.01534 | $0.01602 | $0.01533 | $0.01569 | $14,625.91 | $699,435 |
| 2021-01-27 | $0.01569 | $0.01570 | $0.01466 | $0.01533 | $10,079.86 | $683,471 |
| 2021-01-28 | $0.01533 | $0.01569 | $0.01464 | $0.01501 | $26,485.73 | $669,300 |
| 2021-01-29 | $0.01502 | $0.04335 | $0.01500 | $0.02712 | $3,334,000 | $1,209,265 |
| 2021-01-30 | $0.02712 | $0.03750 | $0.02679 | $0.02813 | $1,811,602 | $1,254,052 |
| 2021-01-31 | $0.02813 | $0.02980 | $0.02573 | $0.02707 | $277,094 | $1,233,898 |