Influence Chain INC
Xếp hạng #?
12:43:16 17/09/2020
Influence Chain (INC)
Không theo dõi
Lịch sử giá Influence Chain (INC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02443 | $0.03431 | $0.02437 | $0.02667 | $169,302 | $0 |
| 2018-11-02 | $0.02624 | $0.03050 | $0.02223 | $0.02504 | $146,023 | $0 |
| 2018-11-03 | $0.02505 | $0.02967 | $0.02260 | $0.02647 | $171,406 | $0 |
| 2018-11-04 | $0.02407 | $0.02997 | $0.02261 | $0.02848 | $178,656 | $0 |
| 2018-11-05 | $0.02606 | $0.03081 | $0.02275 | $0.02641 | $154,200 | $0 |
| 2018-11-06 | $0.02538 | $0.02969 | $0.02149 | $0.02571 | $176,265 | $0 |
| 2018-11-07 | $0.02588 | $0.03196 | $0.01916 | $0.02656 | $242,626 | $0 |
| 2018-11-08 | $0.03096 | $0.03163 | $0.02026 | $0.02402 | $197,255 | $0 |
| 2018-11-09 | $0.02217 | $0.03096 | $0.01999 | $0.02356 | $165,596 | $0 |
| 2018-11-10 | $0.02638 | $0.03183 | $0.01998 | $0.02937 | $219,137 | $0 |
| 2018-11-11 | $0.03044 | $0.03153 | $0.02017 | $0.02275 | $197,892 | $0 |
| 2018-11-12 | $0.02253 | $0.03288 | $0.01699 | $0.01896 | $181,182 | $0 |
| 2018-11-13 | $0.01777 | $0.02846 | $0.01534 | $0.02026 | $184,499 | $0 |
| 2018-11-14 | $0.02124 | $0.02356 | $0.01345 | $0.01492 | $127,871 | $0 |
| 2018-11-15 | $0.01647 | $0.01929 | $0.01299 | $0.01370 | $108,396 | $0 |
| 2018-11-16 | $0.01359 | $0.01626 | $0.01289 | $0.01454 | $126,800 | $0 |
| 2018-11-17 | $0.01335 | $0.01580 | $0.01289 | $0.01318 | $105,151 | $0 |
| 2018-11-18 | $0.01291 | $0.01566 | $0.01284 | $0.01357 | $82,497.90 | $0 |
| 2018-11-19 | $0.01380 | $0.01522 | $0.01166 | $0.01189 | $81,492.90 | $0 |
| 2018-11-20 | $0.01194 | $0.01323 | $0.009633 | $0.01068 | $95,989.40 | $0 |
| 2018-11-21 | $0.01021 | $0.01203 | $0.009578 | $0.01080 | $88,947.90 | $0 |
| 2018-11-22 | $0.01098 | $0.01264 | $0.009499 | $0.01077 | $78,639.50 | $0 |
| 2018-11-23 | $0.01076 | $0.01206 | $0.008993 | $0.009709 | $83,800.50 | $0 |
| 2018-11-24 | $0.009339 | $0.01222 | $0.008369 | $0.01013 | $109,233 | $0 |
| 2018-11-25 | $0.01047 | $0.01056 | $0.007404 | $0.01017 | $105,633 | $0 |
| 2018-11-26 | $0.009250 | $0.01058 | $0.007156 | $0.007680 | $53,151.50 | $0 |
| 2018-11-27 | $0.008063 | $0.008326 | $0.007150 | $0.008195 | $51,442.70 | $0 |
| 2018-11-28 | $0.007866 | $0.01033 | $0.007597 | $0.009059 | $91,436.10 | $0 |
| 2018-11-29 | $0.008476 | $0.009107 | $0.007832 | $0.008315 | $115,894 | $0 |
| 2018-11-30 | $0.008292 | $0.01035 | $0.007952 | $0.008769 | $84,768.08 | $0 |