Influxcoin INFX
Xếp hạng #?
02:37:07 04/12/2018
Influxcoin (INFX)
Không hoạt động
Lịch sử giá Influxcoin (INFX) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.009515 | $0.01389 | $0.009492 | $0.01173 | $369.25 | $12,650.31 |
| 2016-01-02 | $0.01173 | $0.01394 | $0.01118 | $0.01155 | $470.31 | $12,552.93 |
| 2016-01-03 | $0.01155 | $0.01158 | $0.006966 | $0.008425 | $141.65 | $9,224.43 |
| 2016-01-04 | $0.008426 | $0.008433 | $0.007267 | $0.007315 | $66.78 | $8,059.04 |
| 2016-01-05 | $0.007315 | $0.01847 | $0.007314 | $0.01466 | $3,406.82 | $16,248.37 |
| 2016-01-06 | $0.01466 | $0.01468 | $0.009383 | $0.009670 | $275.77 | $10,799.16 |
| 2016-01-07 | $0.009479 | $0.01231 | $0.008669 | $0.009576 | $462.09 | $10,773.25 |
| 2016-01-08 | $0.009565 | $0.01140 | $0.008388 | $0.009620 | $296.50 | $10,899.54 |
| 2016-01-09 | $0.009621 | $0.009799 | $0.007317 | $0.007317 | $76.23 | $8,339.60 |
| 2016-01-10 | $0.007327 | $0.01007 | $0.006710 | $0.009863 | $450.45 | $11,319.59 |
| 2016-01-11 | $0.009881 | $0.02080 | $0.007794 | $0.01850 | $7,936.11 | $21,361.76 |
| 2016-01-12 | $0.01849 | $0.01999 | $0.01622 | $0.01622 | $3,569.37 | $18,864.67 |
| 2016-01-13 | $0.01618 | $0.01811 | $0.009329 | $0.01387 | $489.75 | $16,228.58 |
| 2016-01-14 | $0.01390 | $0.01419 | $0.01018 | $0.01118 | $240.02 | $13,135.39 |
| 2016-01-15 | $0.01147 | $0.01600 | $0.008330 | $0.01587 | $1,714.04 | $18,758.22 |
| 2016-01-16 | $0.01590 | $0.01653 | $0.008685 | $0.01126 | $180.17 | $13,393.18 |
| 2016-01-17 | $0.01125 | $0.01606 | $0.01111 | $0.01353 | $1,259.16 | $16,179.59 |
| 2016-01-18 | $0.01351 | $0.01356 | $0.01073 | $0.01212 | $472.26 | $14,563.96 |
| 2016-01-19 | $0.01212 | $0.01280 | $0.01114 | $0.01208 | $709.99 | $14,596.77 |
| 2016-01-20 | $0.01206 | $0.01216 | $0.008372 | $0.01136 | $803.77 | $13,808.62 |
| 2016-01-21 | $0.01262 | $0.01290 | $0.01003 | $0.01115 | $551.89 | $13,631.77 |
| 2016-01-22 | $0.01112 | $0.01181 | $0.008637 | $0.008747 | $150.74 | $10,765.67 |
| 2016-01-23 | $0.008739 | $0.009123 | $0.008430 | $0.008446 | $44.39 | $10,455.17 |
| 2016-01-24 | $0.008456 | $0.009612 | $0.008217 | $0.009577 | $190.32 | $11,916.15 |
| 2016-01-25 | $0.009563 | $0.009563 | $0.008188 | $0.009305 | $143.29 | $11,637.61 |
| 2016-01-26 | $0.009311 | $0.01076 | $0.007004 | $0.009869 | $200.30 | $12,400.69 |
| 2016-01-27 | $0.009877 | $0.01077 | $0.007848 | $0.008139 | $185.52 | $10,277.15 |
| 2016-01-28 | $0.008143 | $0.01151 | $0.007293 | $0.01005 | $642.57 | $12,772.28 |
| 2016-01-29 | $0.01005 | $0.01005 | $0.007870 | $0.007995 | $44.47 | $10,206.21 |
| 2016-01-30 | $0.007982 | $0.009648 | $0.007861 | $0.009286 | $193.01 | $11,909.72 |
| 2016-01-31 | $0.009284 | $0.009570 | $0.008033 | $0.009350 | $274.19 | $12,052.76 |