Influence Chain INC
Xếp hạng #?
12:43:16 17/09/2020
Influence Chain (INC)
Không theo dõi
Lịch sử giá Influence Chain (INC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03140 | $0.03212 | $0.03061 | $0.03102 | $1,315,343 | $0 |
| 2019-06-02 | $0.03102 | $0.03780 | $0.03094 | $0.03772 | $1,293,550 | $0 |
| 2019-06-03 | $0.03772 | $0.03773 | $0.03249 | $0.03278 | $1,108,533 | $0 |
| 2019-06-04 | $0.03278 | $0.03607 | $0.02961 | $0.03217 | $963,012 | $0 |
| 2019-06-05 | $0.03217 | $0.03481 | $0.02570 | $0.03180 | $1,161,288 | $0 |
| 2019-06-06 | $0.03180 | $0.03564 | $0.02626 | $0.03564 | $1,248,426 | $0 |
| 2019-06-07 | $0.03503 | $0.03592 | $0.02668 | $0.03371 | $958,774 | $0 |
| 2019-06-08 | $0.03459 | $0.03569 | $0.02609 | $0.03040 | $999,923 | $0 |
| 2019-06-09 | $0.02912 | $0.03331 | $0.02635 | $0.02826 | $1,275,362 | $0 |
| 2019-06-10 | $0.02673 | $0.03665 | $0.02644 | $0.03468 | $1,180,347 | $0 |
| 2019-06-11 | $0.03210 | $0.03608 | $0.02998 | $0.03537 | $1,126,276 | $0 |
| 2019-06-12 | $0.03197 | $0.03817 | $0.03039 | $0.03774 | $1,295,768 | $0 |
| 2019-06-13 | $0.03592 | $0.04307 | $0.02927 | $0.04071 | $1,538,918 | $0 |
| 2019-06-14 | $0.04023 | $0.05526 | $0.03253 | $0.05241 | $2,416,805 | $0 |
| 2019-06-15 | $0.05403 | $0.06218 | $0.03319 | $0.05428 | $1,185,359 | $0 |
| 2019-06-16 | $0.05428 | $0.06429 | $0.04842 | $0.05525 | $143,520 | $0 |
| 2019-06-17 | $0.05525 | $0.06264 | $0.03876 | $0.04154 | $1,159,448 | $0 |
| 2019-06-18 | $0.03995 | $0.05049 | $0.03908 | $0.04518 | $1,392,434 | $0 |
| 2019-06-19 | $0.04628 | $0.05057 | $0.04430 | $0.04946 | $967,172 | $0 |
| 2019-06-20 | $0.04920 | $0.05060 | $0.03867 | $0.04080 | $801,766 | $0 |
| 2019-06-21 | $0.03956 | $0.05077 | $0.03782 | $0.04404 | $1,798,566 | $0 |
| 2019-06-22 | $0.04369 | $0.06093 | $0.04312 | $0.05160 | $3,283,635 | $0 |
| 2019-06-23 | $0.05213 | $0.05372 | $0.04908 | $0.05205 | $1,935,031 | $0 |
| 2019-06-24 | $0.05205 | $0.05231 | $0.02159 | $0.03494 | $1,005,611 | $0 |
| 2019-06-25 | $0.03399 | $0.04948 | $0.03252 | $0.03948 | $1,542,022 | $0 |
| 2019-06-26 | $0.03948 | $0.05181 | $0.03304 | $0.03521 | $3,255,113 | $0 |
| 2019-06-27 | $0.03521 | $0.04840 | $0.03163 | $0.03603 | $3,472,565 | $0 |
| 2019-06-28 | $0.03434 | $0.05183 | $0.03164 | $0.04020 | $2,396,849 | $0 |
| 2019-06-29 | $0.03996 | $0.05116 | $0.03437 | $0.04475 | $1,580,261 | $0 |
| 2019-06-30 | $0.04314 | $0.05268 | $0.03700 | $0.03960 | $1,641,701 | $0 |