Influence Chain INC
Xếp hạng #?
12:43:16 17/09/2020
Influence Chain (INC)
Không theo dõi
Lịch sử giá Influence Chain (INC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005953 | $0.006397 | $0.005012 | $0.006384 | $92,622.07 | $0 |
| 2019-01-02 | $0.006467 | $0.006868 | $0.005276 | $0.006005 | $98,868.45 | $0 |
| 2019-01-03 | $0.006464 | $0.007512 | $0.005505 | $0.007233 | $115,446 | $0 |
| 2019-01-04 | $0.007286 | $0.007686 | $0.005599 | $0.006115 | $141,104 | $0 |
| 2019-01-05 | $0.007655 | $0.007978 | $0.005843 | $0.006577 | $229,963 | $0 |
| 2019-01-06 | $0.006607 | $0.007953 | $0.005694 | $0.007166 | $260,158 | $0 |
| 2019-01-07 | $0.006801 | $0.007870 | $0.005712 | $0.007125 | $295,983 | $0 |
| 2019-01-08 | $0.005791 | $0.007603 | $0.005651 | $0.006176 | $108,842 | $0 |
| 2019-01-09 | $0.006304 | $0.007579 | $0.005648 | $0.007129 | $198,543 | $0 |
| 2019-01-10 | $0.006794 | $0.007565 | $0.004810 | $0.006020 | $123,708 | $0 |
| 2019-01-11 | $0.005557 | $0.006482 | $0.004399 | $0.005490 | $109,197 | $0 |
| 2019-01-12 | $0.004977 | $0.006282 | $0.004600 | $0.006282 | $150,192 | $0 |
| 2019-01-13 | $0.004736 | $0.006288 | $0.004206 | $0.005124 | $139,917 | $0 |
| 2019-01-14 | $0.004769 | $0.006403 | $0.004256 | $0.005677 | $95,826.14 | $0 |
| 2019-01-15 | $0.005160 | $0.006471 | $0.004431 | $0.005874 | $100,401 | $0 |
| 2019-01-16 | $0.005203 | $0.006168 | $0.004520 | $0.004774 | $94,027.38 | $0 |
| 2019-01-17 | $0.005690 | $0.006171 | $0.004490 | $0.005189 | $100,771 | $0 |
| 2019-01-18 | $0.005362 | $0.006163 | $0.004360 | $0.005138 | $96,307.34 | $0 |
| 2019-01-19 | $0.005133 | $0.006242 | $0.004421 | $0.005353 | $426,376 | $0 |
| 2019-01-20 | $0.005768 | $0.005827 | $0.004175 | $0.004719 | $147,476 | $0 |
| 2019-01-21 | $0.005151 | $0.005532 | $0.004241 | $0.004990 | $92,104.96 | $0 |
| 2019-01-22 | $0.005447 | $0.005650 | $0.004458 | $0.004891 | $102,106 | $0 |
| 2019-01-23 | $0.005007 | $0.005626 | $0.004663 | $0.004757 | $106,015 | $0 |
| 2019-01-24 | $0.004981 | $0.005590 | $0.004597 | $0.005387 | $96,223.49 | $0 |
| 2019-01-25 | $0.004910 | $0.005586 | $0.003421 | $0.003826 | $59,505.45 | $0 |
| 2019-01-26 | $0.003600 | $0.005569 | $0.003524 | $0.004502 | $79,908.04 | $0 |
| 2019-01-27 | $0.004787 | $0.005365 | $0.003417 | $0.004279 | $80,379.80 | $0 |
| 2019-01-28 | $0.004646 | $0.005467 | $0.003512 | $0.004291 | $76,694.87 | $0 |
| 2019-01-29 | $0.004306 | $0.005413 | $0.003694 | $0.004469 | $77,838.67 | $0 |
| 2019-01-30 | $0.005233 | $0.005476 | $0.004017 | $0.005353 | $128,339 | $0 |
| 2019-01-31 | $0.004544 | $0.005540 | $0.004052 | $0.005051 | $172,859 | $0 |