Market Cap $2.30T
0.23%
Volume 24h $72.93B
BTC % 53.32%
-0.13%
ETH % 12.67%
0.55%
Coins
29.003
+2
Exchanges
885
Last update
2 Minutes ago
Influxcoin (INFX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-27 2018 | $0.02136 | $0.021198 | $0.02136 | $0.021198 | $1 | $35,473 |
| Nov-26 2018 | $0.021113 | $0.020907 | $0.022958 | $0.022626 | $1 | $37,863 |
| Nov-25 2018 | $0.022641 | $0.020635 | $0.023314 | $0.022208 | $6 | $37,163 |
| Nov-24 2018 | $0.022276 | $0.022095 | $0.024781 | $0.024484 | $2 | $40,971 |
| Nov-23 2018 | $0.02449 | $0.023132 | $0.025924 | $0.024043 | $18 | $40,234 |
| Nov-22 2018 | $0.024123 | $0.024123 | $0.031807 | $0.031571 | $11 | $52,831 |
| Nov-21 2018 | $0.031607 | $0.024326 | $0.031607 | $0.02456 | $47 | $41,099 |
| Nov-20 2018 | $0.024525 | $0.023307 | $0.031606 | $0.031077 | $100 | $52,004 |
| Nov-19 2018 | $0.031161 | $0.026632 | $0.032513 | $0.032513 | $101 | $54,407 |
| Nov-18 2018 | $0.032498 | $0.028546 | $0.03362 | $0.033378 | $11 | $55,854 |
| Nov-17 2018 | $0.033363 | $0.030248 | $0.036541 | $0.033923 | $240 | $56,767 |
| Nov-16 2018 | $0.033926 | $0.02327 | $0.036991 | $0.036885 | $408 | $61,723 |
| Nov-15 2018 | $0.036792 | $0.032771 | $0.037507 | $0.037239 | $45 | $62,315 |
| Nov-14 2018 | $0.037229 | $0.027068 | $0.037229 | $0.035601 | $198 | $59,574 |
| Nov-13 2018 | $0.035598 | $0.03558 | $0.036875 | $0.036714 | $14 | $61,437 |