Influence Chain INC
Xếp hạng #?
12:43:16 17/09/2020
Influence Chain (INC)
Không theo dõi
Lịch sử giá Influence Chain (INC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01841 | $0.01849 | $0.01678 | $0.01802 | $634,908 | $0 |
| 2019-05-02 | $0.01784 | $0.01932 | $0.01474 | $0.01795 | $619,060 | $0 |
| 2019-05-03 | $0.01697 | $0.02823 | $0.01632 | $0.02103 | $663,696 | $0 |
| 2019-05-04 | $0.02103 | $0.02858 | $0.01532 | $0.01699 | $648,537 | $0 |
| 2019-05-05 | $0.01726 | $0.02046 | $0.01552 | $0.01918 | $817,948 | $0 |
| 2019-05-06 | $0.02022 | $0.02187 | $0.01889 | $0.02055 | $664,676 | $0 |
| 2019-05-07 | $0.02148 | $0.02245 | $0.01990 | $0.01990 | $535,590 | $0 |
| 2019-05-08 | $0.01987 | $0.02053 | $0.01897 | $0.01932 | $601,055 | $0 |
| 2019-05-09 | $0.01932 | $0.01977 | $0.01701 | $0.01761 | $603,097 | $0 |
| 2019-05-10 | $0.01761 | $0.01794 | $0.01575 | $0.01604 | $474,166 | $0 |
| 2019-05-11 | $0.01604 | $0.02193 | $0.01604 | $0.02085 | $1,025,246 | $0 |
| 2019-05-12 | $0.02084 | $0.02185 | $0.01814 | $0.01834 | $707,985 | $0 |
| 2019-05-13 | $0.01834 | $0.01929 | $0.01230 | $0.01326 | $346,408 | $0 |
| 2019-05-14 | $0.01327 | $0.02077 | $0.01236 | $0.02072 | $1,148,436 | $0 |
| 2019-05-15 | $0.02072 | $0.02139 | $0.01382 | $0.02110 | $973,648 | $0 |
| 2019-05-16 | $0.02110 | $0.02308 | $0.01412 | $0.01506 | $410,509 | $0 |
| 2019-05-17 | $0.01506 | $0.01538 | $0.01307 | $0.01420 | $551,114 | $0 |
| 2019-05-18 | $0.01420 | $0.01510 | $0.01356 | $0.01455 | $601,495 | $0 |
| 2019-05-19 | $0.01449 | $0.01642 | $0.01445 | $0.01627 | $534,666 | $0 |
| 2019-05-20 | $0.01627 | $0.01628 | $0.01488 | $0.01541 | $492,705 | $0 |
| 2019-05-21 | $0.01541 | $0.01922 | $0.01517 | $0.01882 | $550,721 | $0 |
| 2019-05-22 | $0.01882 | $0.01912 | $0.01754 | $0.01797 | $435,872 | $0 |
| 2019-05-23 | $0.01797 | $0.01817 | $0.01378 | $0.01460 | $527,216 | $0 |
| 2019-05-24 | $0.01459 | $0.02090 | $0.01430 | $0.02038 | $851,372 | $0 |
| 2019-05-25 | $0.02038 | $0.02725 | $0.01770 | $0.02075 | $729,892 | $0 |
| 2019-05-26 | $0.02075 | $0.03914 | $0.02040 | $0.03878 | $1,321,157 | $0 |
| 2019-05-27 | $0.03876 | $0.04163 | $0.03263 | $0.03415 | $1,713,868 | $0 |
| 2019-05-28 | $0.03412 | $0.03942 | $0.01691 | $0.03144 | $1,419,947 | $0 |
| 2019-05-29 | $0.03144 | $0.03956 | $0.03071 | $0.03134 | $1,037,447 | $0 |
| 2019-05-30 | $0.03134 | $0.03320 | $0.02844 | $0.02983 | $823,589 | $0 |
| 2019-05-31 | $0.02983 | $0.03654 | $0.02856 | $0.03140 | $1,532,269 | $0 |