Influence Chain INC
Xếp hạng #?
12:43:16 17/09/2020
Influence Chain (INC)
Không theo dõi
Lịch sử giá Influence Chain (INC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01120 | $0.02263 | $0.01013 | $0.01313 | $246,011 | $0 |
| 2019-03-02 | $0.01202 | $0.01567 | $0.007100 | $0.01201 | $244,146 | $0 |
| 2019-03-03 | $0.01219 | $0.01563 | $0.01012 | $0.01236 | $243,393 | $0 |
| 2019-03-04 | $0.01268 | $0.01365 | $0.01074 | $0.01256 | $258,903 | $0 |
| 2019-03-05 | $0.01241 | $0.01359 | $0.01086 | $0.01237 | $227,849 | $0 |
| 2019-03-06 | $0.01181 | $0.01806 | $0.01088 | $0.01278 | $276,085 | $0 |
| 2019-03-07 | $0.01320 | $0.01760 | $0.01198 | $0.01516 | $328,599 | $0 |
| 2019-03-08 | $0.01579 | $0.01917 | $0.01218 | $0.01775 | $449,646 | $0 |
| 2019-03-09 | $0.01742 | $0.02583 | $0.01484 | $0.02347 | $609,350 | $0 |
| 2019-03-10 | $0.02457 | $0.02936 | $0.02301 | $0.02787 | $570,146 | $0 |
| 2019-03-11 | $0.02705 | $0.04152 | $0.02629 | $0.04142 | $1,332,626 | $0 |
| 2019-03-12 | $0.04001 | $0.04755 | $0.02887 | $0.03665 | $1,381,584 | $0 |
| 2019-03-13 | $0.03617 | $0.04576 | $0.02884 | $0.03496 | $1,398,257 | $0 |
| 2019-03-14 | $0.03681 | $0.04138 | $0.02173 | $0.03603 | $1,475,014 | $0 |
| 2019-03-15 | $0.03589 | $0.03833 | $0.02108 | $0.02408 | $102,016 | $0 |
| 2019-03-16 | $0.02802 | $0.03150 | $0.01940 | $0.02592 | $96,058.04 | $0 |
| 2019-03-17 | $0.02693 | $0.02865 | $0.01479 | $0.01966 | $57,908.93 | $0 |
| 2019-03-18 | $0.02028 | $0.02816 | $0.01464 | $0.02642 | $1,695,649 | $0 |
| 2019-03-19 | $0.02723 | $0.02819 | $0.02011 | $0.02344 | $862,209 | $0 |
| 2019-03-20 | $0.02438 | $0.03458 | $0.02025 | $0.02790 | $840,512 | $0 |
| 2019-03-21 | $0.02506 | $0.04606 | $0.02337 | $0.02464 | $848,940 | $0 |
| 2019-03-22 | $0.02652 | $0.04098 | $0.01990 | $0.01990 | $848,071 | $0 |
| 2019-03-23 | $0.01976 | $0.04181 | $0.01971 | $0.03320 | $1,093,155 | $0 |
| 2019-03-24 | $0.03353 | $0.04238 | $0.02306 | $0.03545 | $1,128,748 | $0 |
| 2019-03-25 | $0.03343 | $0.03866 | $0.02617 | $0.03312 | $1,129,945 | $0 |
| 2019-03-26 | $0.03436 | $0.03836 | $0.02492 | $0.03053 | $999,293 | $0 |
| 2019-03-27 | $0.03051 | $0.03889 | $0.02576 | $0.03106 | $1,041,120 | $0 |
| 2019-03-28 | $0.03177 | $0.03979 | $0.02129 | $0.02341 | $798,137 | $0 |
| 2019-03-29 | $0.02341 | $0.03862 | $0.02256 | $0.02951 | $1,088,983 | $0 |
| 2019-03-30 | $0.02851 | $0.03895 | $0.02112 | $0.02206 | $776,063 | $0 |
| 2019-03-31 | $0.02206 | $0.02660 | $0.02104 | $0.02514 | $1,023,552 | $0 |