Influence Chain INC
Xếp hạng #?
12:43:16 17/09/2020
Influence Chain (INC)
Không theo dõi
Lịch sử giá Influence Chain (INC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02580 | $0.02675 | $0.02062 | $0.02201 | $1,020,225 | $0 |
| 2019-04-02 | $0.02165 | $0.02428 | $0.02026 | $0.02297 | $895,481 | $0 |
| 2019-04-03 | $0.02298 | $0.02403 | $0.01764 | $0.02132 | $825,811 | $0 |
| 2019-04-04 | $0.01965 | $0.02185 | $0.01666 | $0.01872 | $686,139 | $0 |
| 2019-04-05 | $0.01794 | $0.02127 | $0.01680 | $0.01863 | $629,755 | $0 |
| 2019-04-06 | $0.01833 | $0.02081 | $0.01693 | $0.01892 | $680,920 | $0 |
| 2019-04-07 | $0.01903 | $0.02006 | $0.01229 | $0.01452 | $466,887 | $0 |
| 2019-04-08 | $0.01555 | $0.02727 | $0.01315 | $0.02161 | $455,197 | $0 |
| 2019-04-09 | $0.02161 | $0.02545 | $0.01378 | $0.01733 | $502,229 | $0 |
| 2019-04-10 | $0.01717 | $0.02459 | $0.01585 | $0.02107 | $577,829 | $0 |
| 2019-04-11 | $0.01944 | $0.04533 | $0.01610 | $0.02015 | $625,121 | $0 |
| 2019-04-12 | $0.01968 | $0.02684 | $0.01675 | $0.02451 | $965,597 | $0 |
| 2019-04-13 | $0.02846 | $0.03524 | $0.01656 | $0.02705 | $880,526 | $0 |
| 2019-04-14 | $0.02705 | $0.03315 | $0.01101 | $0.02877 | $1,069,362 | $0 |
| 2019-04-15 | $0.02877 | $0.03333 | $0.01140 | $0.02836 | $1,109,703 | $0 |
| 2019-04-16 | $0.02768 | $0.02872 | $0.01057 | $0.01802 | $782,505 | $0 |
| 2019-04-17 | $0.01850 | $0.02946 | $0.01695 | $0.02827 | $1,284,841 | $0 |
| 2019-04-18 | $0.02930 | $0.03102 | $0.01869 | $0.02108 | $805,461 | $0 |
| 2019-04-19 | $0.02252 | $0.03022 | $0.008640 | $0.01789 | $654,127 | $0 |
| 2019-04-20 | $0.01978 | $0.02440 | $0.01201 | $0.02126 | $853,481 | $0 |
| 2019-04-21 | $0.02269 | $0.02354 | $0.01589 | $0.01832 | $925,489 | $0 |
| 2019-04-22 | $0.01886 | $0.01971 | $0.01591 | $0.01687 | $689,977 | $0 |
| 2019-04-23 | $0.01791 | $0.01971 | $0.01598 | $0.01752 | $517,851 | $0 |
| 2019-04-24 | $0.01817 | $0.01889 | $0.01511 | $0.01585 | $615,705 | $0 |
| 2019-04-25 | $0.01722 | $0.01736 | $0.01415 | $0.01487 | $562,141 | $0 |
| 2019-04-26 | $0.01520 | $0.01552 | $0.009741 | $0.01239 | $438,979 | $0 |
| 2019-04-27 | $0.01269 | $0.01583 | $0.01055 | $0.01497 | $455,273 | $0 |
| 2019-04-28 | $0.01439 | $0.01835 | $0.01163 | $0.01712 | $588,474 | $0 |
| 2019-04-29 | $0.01799 | $0.02589 | $0.01553 | $0.01997 | $684,752 | $0 |
| 2019-04-30 | $0.01870 | $0.02066 | $0.01549 | $0.01806 | $604,974 | $0 |