Influence Chain INC
Xếp hạng #?
12:43:16 17/09/2020
Influence Chain (INC)
Không theo dõi
Lịch sử giá Influence Chain (INC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01022 | $0.01697 | $0.007813 | $0.01013 | $195,470 | $0 |
| 2018-12-02 | $0.01202 | $0.01545 | $0.006321 | $0.008031 | $111,988 | $0 |
| 2018-12-03 | $0.008179 | $0.008437 | $0.007154 | $0.007789 | $87,383.83 | $0 |
| 2018-12-04 | $0.007277 | $0.008322 | $0.007197 | $0.007352 | $128,044 | $0 |
| 2018-12-05 | $0.008057 | $0.01283 | $0.007161 | $0.009396 | $178,721 | $0 |
| 2018-12-06 | $0.01058 | $0.01157 | $0.006927 | $0.007642 | $151,929 | $0 |
| 2018-12-07 | $0.008563 | $0.01044 | $0.006043 | $0.009651 | $197,986 | $0 |
| 2018-12-08 | $0.009320 | $0.01055 | $0.006238 | $0.007801 | $155,103 | $0 |
| 2018-12-09 | $0.007551 | $0.01024 | $0.006600 | $0.008754 | $241,809 | $0 |
| 2018-12-10 | $0.007753 | $0.009949 | $0.006416 | $0.006809 | $85,733.48 | $0 |
| 2018-12-11 | $0.007311 | $0.009530 | $0.005653 | $0.006358 | $99,097.70 | $0 |
| 2018-12-12 | $0.007249 | $0.009232 | $0.005742 | $0.008713 | $127,273 | $0 |
| 2018-12-13 | $0.007558 | $0.01009 | $0.005459 | $0.008513 | $100,842 | $0 |
| 2018-12-14 | $0.005781 | $0.01175 | $0.005506 | $0.008325 | $97,699.32 | $0 |
| 2018-12-15 | $0.007516 | $0.008935 | $0.005494 | $0.006530 | $83,170.61 | $0 |
| 2018-12-16 | $0.008449 | $0.009837 | $0.005451 | $0.006278 | $98,578.92 | $0 |
| 2018-12-17 | $0.005796 | $0.007085 | $0.005205 | $0.006034 | $167,529 | $0 |
| 2018-12-18 | $0.006051 | $0.007547 | $0.005518 | $0.006762 | $123,201 | $0 |
| 2018-12-19 | $0.007041 | $0.007817 | $0.005892 | $0.006842 | $120,084 | $0 |
| 2018-12-20 | $0.006792 | $0.008160 | $0.005946 | $0.007924 | $122,653 | $0 |
| 2018-12-21 | $0.006557 | $0.008301 | $0.006175 | $0.007059 | $127,319 | $0 |
| 2018-12-22 | $0.006763 | $0.01081 | $0.006065 | $0.006807 | $171,734 | $0 |
| 2018-12-23 | $0.006830 | $0.007363 | $0.005961 | $0.006195 | $142,453 | $0 |
| 2018-12-24 | $0.006662 | $0.007526 | $0.005234 | $0.006114 | $104,622 | $0 |
| 2018-12-25 | $0.005385 | $0.005995 | $0.004672 | $0.005040 | $71,748.17 | $0 |
| 2018-12-26 | $0.005014 | $0.005750 | $0.004815 | $0.005103 | $101,715 | $0 |
| 2018-12-27 | $0.005474 | $0.005608 | $0.004428 | $0.004690 | $79,756.59 | $0 |
| 2018-12-28 | $0.005079 | $0.006791 | $0.004315 | $0.006745 | $121,860 | $0 |
| 2018-12-29 | $0.006309 | $0.007004 | $0.005955 | $0.006532 | $121,430 | $0 |
| 2018-12-30 | $0.006486 | $0.006741 | $0.005989 | $0.006314 | $94,386.16 | $0 |
| 2018-12-31 | $0.006684 | $0.006698 | $0.005154 | $0.006283 | $90,539.93 | $0 |