Influence Chain INC
Xếp hạng #?
12:43:16 17/09/2020
Influence Chain (INC)
Không theo dõi
Lịch sử giá Influence Chain (INC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.03689 | $0.03743 | $0.03015 | $0.03240 | $313,090 | $0 |
| 2018-10-02 | $0.03132 | $0.03425 | $0.02984 | $0.03179 | $325,420 | $0 |
| 2018-10-03 | $0.03027 | $0.03354 | $0.02883 | $0.03156 | $265,663 | $0 |
| 2018-10-04 | $0.03210 | $0.03443 | $0.02772 | $0.03246 | $184,758 | $0 |
| 2018-10-05 | $0.03302 | $0.04266 | $0.02924 | $0.03983 | $379,266 | $0 |
| 2018-10-06 | $0.03869 | $0.04090 | $0.03017 | $0.03750 | $378,238 | $0 |
| 2018-10-07 | $0.03591 | $0.03886 | $0.02874 | $0.03221 | $253,494 | $0 |
| 2018-10-08 | $0.03466 | $0.03773 | $0.02840 | $0.03195 | $285,593 | $0 |
| 2018-10-09 | $0.02974 | $0.03874 | $0.02843 | $0.03379 | $350,412 | $0 |
| 2018-10-10 | $0.03550 | $0.03866 | $0.02788 | $0.02906 | $136,775 | $0 |
| 2018-10-11 | $0.02821 | $0.02989 | $0.02368 | $0.02397 | $191,816 | $0 |
| 2018-10-12 | $0.02373 | $0.03884 | $0.02355 | $0.03244 | $215,809 | $0 |
| 2018-10-13 | $0.02925 | $0.03872 | $0.02637 | $0.03310 | $243,210 | $0 |
| 2018-10-14 | $0.03466 | $0.03969 | $0.02618 | $0.03527 | $278,673 | $0 |
| 2018-10-15 | $0.03528 | $0.04174 | $0.02759 | $0.03663 | $392,437 | $0 |
| 2018-10-16 | $0.03408 | $0.04148 | $0.02884 | $0.03372 | $261,823 | $0 |
| 2018-10-17 | $0.03717 | $0.04180 | $0.02759 | $0.03401 | $210,774 | $0 |
| 2018-10-18 | $0.02955 | $0.04138 | $0.02834 | $0.03697 | $97,999.30 | $0 |
| 2018-10-19 | $0.03487 | $0.03789 | $0.02554 | $0.02875 | $101,259 | $0 |
| 2018-10-20 | $0.02770 | $0.03288 | $0.02572 | $0.02981 | $137,428 | $0 |
| 2018-10-21 | $0.03011 | $0.03349 | $0.02607 | $0.03140 | $178,687 | $0 |
| 2018-10-22 | $0.03119 | $0.03315 | $0.02547 | $0.02569 | $132,535 | $0 |
| 2018-10-23 | $0.02571 | $0.03225 | $0.02480 | $0.02835 | $143,396 | $0 |
| 2018-10-24 | $0.02732 | $0.03146 | $0.02534 | $0.03080 | $141,276 | $0 |
| 2018-10-25 | $0.02957 | $0.03005 | $0.02461 | $0.02759 | $124,345 | $0 |
| 2018-10-26 | $0.02861 | $0.03134 | $0.02549 | $0.03062 | $134,914 | $0 |
| 2018-10-27 | $0.02934 | $0.03106 | $0.02516 | $0.02805 | $150,832 | $0 |
| 2018-10-28 | $0.02885 | $0.03086 | $0.02507 | $0.02769 | $163,461 | $0 |
| 2018-10-29 | $0.02662 | $0.03091 | $0.02440 | $0.02636 | $151,521 | $0 |
| 2018-10-30 | $0.02634 | $0.02993 | $0.02403 | $0.02578 | $138,099 | $0 |
| 2018-10-31 | $0.02626 | $0.03011 | $0.02361 | $0.02528 | $147,628 | $0 |