Influence Chain INC
Xếp hạng #?
12:43:16 17/09/2020
Influence Chain (INC)
Không theo dõi
Lịch sử giá Influence Chain (INC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.04868 | $0.05578 | $0.04169 | $0.04422 | $216,355 | $0 |
| 2018-09-02 | $0.04942 | $0.05425 | $0.04137 | $0.04984 | $259,268 | $0 |
| 2018-09-03 | $0.04736 | $0.05646 | $0.04258 | $0.05377 | $380,732 | $0 |
| 2018-09-04 | $0.05428 | $0.05601 | $0.04384 | $0.04682 | $338,198 | $0 |
| 2018-09-05 | $0.04796 | $0.05429 | $0.03958 | $0.04231 | $399,437 | $0 |
| 2018-09-06 | $0.04160 | $0.04462 | $0.03657 | $0.04240 | $261,609 | $0 |
| 2018-09-07 | $0.04052 | $0.04428 | $0.03788 | $0.04204 | $239,994 | $0 |
| 2018-09-08 | $0.04206 | $0.04269 | $0.03405 | $0.03702 | $209,451 | $0 |
| 2018-09-09 | $0.03739 | $0.04275 | $0.03398 | $0.04013 | $186,700 | $0 |
| 2018-09-10 | $0.04019 | $0.04238 | $0.03339 | $0.04013 | $252,098 | $0 |
| 2018-09-11 | $0.03951 | $0.04173 | $0.03231 | $0.03909 | $291,832 | $0 |
| 2018-09-12 | $0.03781 | $0.03958 | $0.03017 | $0.03930 | $252,359 | $0 |
| 2018-09-13 | $0.03898 | $0.04552 | $0.03438 | $0.04318 | $262,836 | $0 |
| 2018-09-14 | $0.04270 | $0.04626 | $0.03576 | $0.04351 | $310,415 | $0 |
| 2018-09-15 | $0.04324 | $0.04717 | $0.03894 | $0.04690 | $277,255 | $0 |
| 2018-09-16 | $0.04194 | $0.04611 | $0.03947 | $0.04507 | $236,340 | $0 |
| 2018-09-17 | $0.04246 | $0.04646 | $0.03653 | $0.03995 | $253,103 | $0 |
| 2018-09-18 | $0.03896 | $0.04387 | $0.03668 | $0.04256 | $249,937 | $0 |
| 2018-09-19 | $0.04155 | $0.04508 | $0.03849 | $0.04088 | $218,342 | $0 |
| 2018-09-20 | $0.04267 | $0.04738 | $0.03910 | $0.04393 | $239,608 | $0 |
| 2018-09-21 | $0.04229 | $0.04984 | $0.03730 | $0.04231 | $297,438 | $0 |
| 2018-09-22 | $0.04193 | $0.05173 | $0.03920 | $0.04585 | $335,964 | $0 |
| 2018-09-23 | $0.04338 | $0.04983 | $0.03872 | $0.03976 | $385,555 | $0 |
| 2018-09-24 | $0.04145 | $0.04273 | $0.03055 | $0.03532 | $375,100 | $0 |
| 2018-09-25 | $0.03702 | $0.03744 | $0.02916 | $0.03276 | $172,744 | $0 |
| 2018-09-26 | $0.03219 | $0.03667 | $0.03073 | $0.03359 | $260,165 | $0 |
| 2018-09-27 | $0.03583 | $0.04343 | $0.03059 | $0.04002 | $254,244 | $0 |
| 2018-09-28 | $0.04251 | $0.04380 | $0.03170 | $0.03873 | $370,478 | $0 |
| 2018-09-29 | $0.03839 | $0.04525 | $0.03069 | $0.03261 | $336,500 | $0 |
| 2018-09-30 | $0.03513 | $0.04295 | $0.03154 | $0.03771 | $393,028 | $0 |