Influence Chain INC
Xếp hạng #?
12:43:16 17/09/2020
Influence Chain (INC)
Không theo dõi
Lịch sử giá Influence Chain (INC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.03960 | $0.04944 | $0.03684 | $0.04227 | $1,753,719 | $0 |
| 2019-07-02 | $0.04762 | $0.04912 | $0.03681 | $0.04704 | $2,321,060 | $0 |
| 2019-07-03 | $0.04606 | $0.05047 | $0.03862 | $0.04908 | $1,781,867 | $0 |
| 2019-07-04 | $0.04638 | $0.04988 | $0.03787 | $0.04623 | $1,063,272 | $0 |
| 2019-07-05 | $0.04197 | $0.04878 | $0.03761 | $0.04040 | $815,879 | $0 |
| 2019-07-06 | $0.04037 | $0.04997 | $0.03942 | $0.04494 | $1,002,384 | $0 |
| 2019-07-07 | $0.04484 | $0.05908 | $0.03936 | $0.04818 | $944,231 | $0 |
| 2019-07-08 | $0.04994 | $0.05942 | $0.04117 | $0.04414 | $1,727,428 | $0 |
| 2019-07-09 | $0.04330 | $0.06112 | $0.04096 | $0.05321 | $1,977,800 | $0 |
| 2019-07-10 | $0.05436 | $0.06001 | $0.03924 | $0.04397 | $2,966,593 | $0 |
| 2019-07-11 | $0.04921 | $0.05352 | $0.03637 | $0.03994 | $3,382,589 | $0 |
| 2019-07-12 | $0.03739 | $0.05348 | $0.03681 | $0.04761 | $2,938,765 | $0 |
| 2019-07-13 | $0.04198 | $0.05396 | $0.03819 | $0.04249 | $2,317,654 | $0 |
| 2019-07-14 | $0.04180 | $0.05231 | $0.03640 | $0.03785 | $2,682,247 | $0 |
| 2019-07-15 | $0.03815 | $0.04648 | $0.03406 | $0.04445 | $3,026,270 | $0 |
| 2019-07-16 | $0.04436 | $0.06165 | $0.03850 | $0.04105 | $3,823,310 | $0 |
| 2019-07-17 | $0.04025 | $0.05401 | $0.02808 | $0.03992 | $4,063,896 | $0 |
| 2019-07-18 | $0.03799 | $0.05609 | $0.03504 | $0.04358 | $3,327,476 | $0 |
| 2019-07-19 | $0.04358 | $0.05603 | $0.03947 | $0.04241 | $2,329,231 | $0 |
| 2019-07-20 | $0.04485 | $0.06445 | $0.04192 | $0.06219 | $3,470,078 | $0 |
| 2019-07-21 | $0.06230 | $0.06363 | $0.05110 | $0.05305 | $2,447,805 | $0 |
| 2019-07-22 | $0.05373 | $0.06139 | $0.04952 | $0.05390 | $3,058,426 | $0 |
| 2019-07-23 | $0.05156 | $0.06016 | $0.04876 | $0.05519 | $3,089,759 | $0 |
| 2019-07-24 | $0.05519 | $0.05698 | $0.04336 | $0.05182 | $4,729,692 | $0 |
| 2019-07-25 | $0.04686 | $0.05881 | $0.02038 | $0.03258 | $2,198,383 | $0 |
| 2019-07-26 | $0.03238 | $0.04180 | $0.01652 | $0.02060 | $1,005,219 | $0 |
| 2019-07-27 | $0.02060 | $0.03066 | $0.01112 | $0.02059 | $1,219,280 | $0 |
| 2019-07-28 | $0.02097 | $0.03046 | $0.01676 | $0.01938 | $620,826 | $0 |
| 2019-07-29 | $0.01795 | $0.02270 | $0.004937 | $0.005925 | $589,285 | $0 |
| 2019-07-30 | $0.005953 | $0.008753 | $0.004719 | $0.004962 | $218,943 | $0 |
| 2019-07-31 | $0.005038 | $0.005778 | $0.003704 | $0.004111 | $197,537 | $0 |