Market Cap:

Influxcoin Influxcoin (INFX)

0.038559 USD (-0.74%)
0.00000574 BTC (0.00%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
64,524 USD
10 BTC
Volume (24h)
0 USD
0.00 BTC
Circulating Supply
1,673,383 INFX

Historical data for Influxcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.032622 0.039079 0.032586 0.038694 38 54,589
Sep 20, 2018 0.037061 0.037258 0.031904 0.032613 58 62,017
Sep 19, 2018 0.034685 0.037486 0.034491 0.037045 17 58,041
Sep 18, 2018 0.036096 0.039158 0.034480 0.034665 32 60,402
Sep 17, 2018 0.036728 0.036894 0.034084 0.036092 19 61,460
Sep 16, 2018 0.036624 0.036718 0.036554 0.036638 6 61,286
Sep 15, 2018 0.033299 0.033656 0.033216 0.033393 5 55,722
Sep 14, 2018 0.040713 0.041228 0.033282 0.033344 15 68,129
Sep 13, 2018 0.039385 0.040822 0.039385 0.040738 14 65,906
Sep 12, 2018 0.039098 0.039406 0.038703 0.039350 29 65,426
Sep 11, 2018 0.031621 0.039262 0.031549 0.039093 39 52,914
Sep 10, 2018 0.051335 0.051453 0.031390 0.031568 79 85,903
Sep 09, 2018 0.039170 0.052468 0.030214 0.051363 124 65,547
Sep 08, 2018 0.049075 0.049415 0.024098 0.039189 1,266 82,120
Sep 07, 2018 0.054160 0.054486 0.045900 0.049014 228 90,631
Sep 06, 2018 0.053520 0.054248 0.050490 0.054220 9 89,560
Sep 05, 2018 0.061236 0.061330 0.053426 0.053426 41 102,471
Sep 04, 2018 0.060465 0.063369 0.060301 0.061185 120 101,181
Sep 03, 2018 0.062966 0.063063 0.060267 0.060465 83 105,367
Sep 02, 2018 0.062264 0.063289 0.061301 0.062981 18 104,192
Sep 01, 2018 0.057449 0.062823 0.057422 0.062236 15 96,134
Aug 31, 2018 0.058473 0.063566 0.055792 0.057518 101 97,847
Aug 30, 2018 0.053892 0.058908 0.052925 0.058415 54 90,182
Aug 29, 2018 0.054249 0.058157 0.053683 0.053862 33 90,780
Aug 28, 2018 0.052326 0.057129 0.052244 0.054202 17 87,561
Aug 27, 2018 0.051869 0.052428 0.051176 0.052428 45 86,797
Aug 26, 2018 0.051393 0.051894 0.050118 0.051894 4 86,000
Aug 25, 2018 0.057607 0.058405 0.050977 0.051283 39 96,399
Aug 24, 2018 0.053638 0.057870 0.053226 0.057711 58 89,758
* Earliest data in range (UTC time)
** Latest data in range (UTC time)