CurrencyBeacon logo}}

Crypto Rate Dashboard

Influxcoin Price Chart

INFX/USD
$0.002648
-2.89%

INFX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-05-18 $0.010015 $0.01084375 $0.00809396 $0.01031389 $1.45
2021-05-17 $0.00930525 $0.01084522 $0.00679689 $0.00998939 $1.42
2021-05-16 $0.00756243 $0.00981449 $0.00683248 $0.00822423 $0.00
2021-05-15 $0.00806488 $0.00817493 $0.00755269 $0.00755674 $6.33
2021-05-14 $0.011272 $0.01266006 $0.00796203 $0.0080692 $6.87
2021-05-13 $0.00830833 $0.01220538 $0.00718436 $0.0113188 $0.88
2021-05-12 $0.00985087 $0.01249226 $0.00829702 $0.00859095 $15.26
2021-05-11 $0.01208252 $0.0124353 $0.0097602 $0.00987296 $0.00
2021-05-10 $0.00952629 $0.01284699 $0.00896303 $0.01208656 $5.68
2021-05-09 $0.01131379 $0.01160562 $0.00803278 $0.00956577 $0.00
2021-05-08 $0.00980629 $0.01189044 $0.00976875 $0.01132624 $0.00
2021-05-07 $0.01061764 $0.01087866 $0.00654481 $0.00980518 $150.11
2021-05-06 $0.01002671 $0.01073521 $0.00982795 $0.01061467 $0.00
2021-05-05 $0.00971527 $0.01055576 $0.00940414 $0.01001288 $0.00
2021-05-04 $0.00976869 $0.01030037 $0.00926502 $0.0097467 $364.40
2021-05-03 $0.00964392 $0.01431953 $0.00791695 $0.00977793 $138.75
2021-05-02 $0.00976108 $0.01260552 $0.0069808 $0.00966052 $0.00
2021-05-01 $0.00592742 $0.01246475 $0.00580145 $0.01245971 $0.00
2021-04-30 $0.00872836 $0.01180763 $0.00564932 $0.00748357 $0.00
2021-04-29 $0.0058041 $0.01173589 $0.00559912 $0.0101952 $0.00
2021-04-28 $0.01464531 $0.01477393 $0.00547935 $0.00578443 $0.00
2021-04-27 $0.01334071 $0.01471943 $0.01270241 $0.01462308 $4.98
2021-04-26 $0.00777832 $0.01340566 $0.00576289 $0.01333352 $4.69
2021-04-25 $0.01284042 $0.01294125 $0.00750915 $0.00841285 $0.00
2021-04-24 $0.00787502 $0.01306561 $0.00746536 $0.01282997 $10.82
2021-04-23 $0.01324886 $0.01335116 $0.00678522 $0.00999669 $0.00
2021-04-22 $0.00786112 $0.01337335 $0.0068482 $0.01328296 $5.77
2021-04-21 $0.00564277 $0.01035333 $0.00537921 $0.0083982 $0.00
2021-04-20 $0.00814732 $0.00938441 $0.00498624 $0.00571813 $0.00
2021-04-19 $0.00570822 $0.0095141 $0.00552083 $0.0081445 $0.00