Infinitus Token INF
Xếp hạng #?
16:45:25 14/06/2021
Infinitus Token (INF)
Không theo dõi
Lịch sử giá Infinitus Token (INF) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.03096 | $0.03608 | $0.03040 | $0.03542 | $167,840 | $2,000,139 |
| 2021-03-02 | $0.03541 | $0.03542 | $0.03275 | $0.03337 | $175,377 | $1,884,648 |
| 2021-03-03 | $0.03337 | $0.03561 | $0.03332 | $0.03494 | $144,800 | $1,972,993 |
| 2021-03-04 | $0.03492 | $0.03561 | $0.03417 | $0.03450 | $134,612 | $1,948,441 |
| 2021-03-05 | $0.03450 | $0.03478 | $0.03311 | $0.03436 | $74,873.60 | $1,940,556 |
| 2021-03-06 | $0.03436 | $0.03567 | $0.03371 | $0.03502 | $117,637 | $1,977,519 |
| 2021-03-07 | $0.03502 | $0.03509 | $0.03436 | $0.03508 | $41,197.99 | $1,981,270 |
| 2021-03-08 | $0.03508 | $0.03549 | $0.03408 | $0.03472 | $101,390 | $1,960,706 |
| 2021-03-09 | $0.03472 | $0.03550 | $0.03426 | $0.03513 | $129,677 | $1,983,592 |
| 2021-03-10 | $0.03513 | $0.03774 | $0.03509 | $0.03614 | $215,595 | $2,041,184 |
| 2021-03-11 | $0.03614 | $0.03695 | $0.03526 | $0.03633 | $123,506 | $2,051,778 |
| 2021-03-12 | $0.03635 | $0.03638 | $0.03510 | $0.03551 | $115,310 | $2,058,689 |
| 2021-03-13 | $0.03550 | $0.03616 | $0.03452 | $0.03584 | $110,036 | $2,077,576 |
| 2021-03-14 | $0.03582 | $0.03584 | $0.03481 | $0.03514 | $79,054.68 | $2,037,083 |
| 2021-03-15 | $0.03515 | $0.03580 | $0.03445 | $0.03547 | $64,130.99 | $2,056,289 |
| 2021-03-16 | $0.03546 | $0.03546 | $0.03444 | $0.03546 | $36,562.47 | $2,055,621 |
| 2021-03-17 | $0.03544 | $0.03546 | $0.03440 | $0.03518 | $32,372.34 | $2,039,615 |
| 2021-03-18 | $0.03519 | $0.03523 | $0.03406 | $0.03430 | $131,747 | $2,057,301 |
| 2021-03-19 | $0.03430 | $0.03513 | $0.03421 | $0.03486 | $97,798.01 | $2,090,909 |
| 2021-03-20 | $0.03486 | $0.03520 | $0.03454 | $0.03486 | $76,790.60 | $2,090,909 |
| 2021-03-21 | $0.03486 | $0.03520 | $0.03421 | $0.03468 | $93,224.57 | $2,079,743 |
| 2021-03-22 | $0.03467 | $0.03501 | $0.03400 | $0.03432 | $110,691 | $2,126,598 |
| 2021-03-23 | $0.03432 | $0.03623 | $0.03391 | $0.03484 | $219,772 | $2,159,034 |
| 2021-03-24 | $0.03484 | $0.03675 | $0.03417 | $0.03417 | $151,808 | $2,117,686 |
| 2021-03-25 | $0.03416 | $0.03451 | $0.03212 | $0.03338 | $80,453.01 | $2,068,582 |
| 2021-03-26 | $0.03338 | $0.03415 | $0.03242 | $0.03383 | $70,457.90 | $2,096,313 |
| 2021-03-27 | $0.03383 | $0.03415 | $0.03318 | $0.03383 | $34,142.95 | $2,096,313 |
| 2021-03-28 | $0.03383 | $0.03415 | $0.03318 | $0.03370 | $45,299.88 | $2,088,283 |
| 2021-03-29 | $0.03372 | $0.03496 | $0.03332 | $0.03397 | $106,611 | $2,105,468 |
| 2021-03-30 | $0.03397 | $0.03961 | $0.03362 | $0.03961 | $313,583 | $2,454,651 |
| 2021-03-31 | $0.03961 | $0.04018 | $0.03632 | $0.03905 | $633,737 | $2,478,325 |