Influence Chain INC
Xếp hạng #?
12:43:16 17/09/2020
Influence Chain (INC)
Không theo dõi
Lịch sử giá Influence Chain (INC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.004189 | $0.004778 | $0.003640 | $0.003885 | $186,255 | $0 |
| 2019-08-02 | $0.003841 | $0.004912 | $0.003668 | $0.003938 | $211,608 | $0 |
| 2019-08-03 | $0.004677 | $0.005072 | $0.003712 | $0.004054 | $160,160 | $0 |
| 2019-08-04 | $0.004042 | $0.004347 | $0.003549 | $0.003760 | $118,175 | $0 |
| 2019-08-05 | $0.003674 | $0.004832 | $0.003221 | $0.003597 | $175,014 | $0 |
| 2019-08-06 | $0.003793 | $0.004476 | $0.003048 | $0.003852 | $187,047 | $0 |
| 2019-08-07 | $0.003329 | $0.004246 | $0.003204 | $0.003753 | $170,659 | $0 |
| 2019-08-08 | $0.003753 | $0.004172 | $0.003023 | $0.003369 | $123,434 | $0 |
| 2019-08-09 | $0.003217 | $0.004084 | $0.002943 | $0.003090 | $161,020 | $0 |
| 2019-08-10 | $0.003090 | $0.004396 | $0.002925 | $0.003485 | $141,334 | $0 |
| 2019-08-11 | $0.003976 | $0.004101 | $0.003008 | $0.003369 | $136,104 | $0 |
| 2019-08-12 | $0.003338 | $0.004586 | $0.003027 | $0.003136 | $113,018 | $0 |
| 2019-08-13 | $0.003062 | $0.003625 | $0.002470 | $0.002586 | $98,510.65 | $0 |
| 2019-08-14 | $0.002621 | $0.002934 | $0.002295 | $0.002441 | $115,713 | $0 |
| 2019-08-15 | $0.002441 | $0.003765 | $0.002105 | $0.002514 | $136,266 | $0 |
| 2019-08-16 | $0.002503 | $0.002596 | $0.002013 | $0.002372 | $93,900.28 | $0 |
| 2019-08-17 | $0.002241 | $0.002529 | $0.002042 | $0.002247 | $58,776.88 | $0 |
| 2019-08-18 | $0.002079 | $0.002524 | $0.001851 | $0.001888 | $84,357.34 | $0 |
| 2019-08-19 | $0.001993 | $0.002546 | $0.001400 | $0.001829 | $64,560.06 | $0 |
| 2019-08-20 | $0.001829 | $0.002485 | $0.001575 | $0.001829 | $57,599.67 | $0 |
| 2019-08-21 | $0.001829 | $0.002472 | $0.001733 | $0.002080 | $95,751.99 | $0 |
| 2019-08-22 | $0.001956 | $0.002541 | $0.001747 | $0.001963 | $78,788.49 | $0 |
| 2019-08-23 | $0.002170 | $0.002564 | $0.001914 | $0.002041 | $74,472.20 | $0 |
| 2019-08-24 | $0.002185 | $0.003945 | $0.001937 | $0.001977 | $54,189.24 | $0 |
| 2019-08-25 | $0.001977 | $0.003575 | $0.001951 | $0.002125 | $57,470.91 | $0 |
| 2019-08-26 | $0.002832 | $0.003141 | $0.001987 | $0.002308 | $70,037.45 | $0 |
| 2019-08-27 | $0.002251 | $0.003240 | $0.002101 | $0.002948 | $73,053.20 | $0 |
| 2019-08-28 | $0.002954 | $0.007822 | $0.002532 | $0.004330 | $239,740 | $0 |
| 2019-08-29 | $0.004235 | $0.004798 | $0.003331 | $0.003879 | $134,620 | $0 |
| 2019-08-30 | $0.003879 | $0.004464 | $0.002582 | $0.002896 | $78,691.81 | $0 |
| 2019-08-31 | $0.003399 | $0.004024 | $0.002743 | $0.003195 | $68,578.88 | $0 |