Influence Chain INC
Xếp hạng #?
12:43:16 17/09/2020
Influence Chain (INC)
Không theo dõi
Lịch sử giá Influence Chain (INC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003267 | $0.004251 | $0.002550 | $0.003262 | $85,936.84 | $0 |
| 2019-09-02 | $0.003229 | $0.004193 | $0.002641 | $0.003673 | $95,188.18 | $0 |
| 2019-09-03 | $0.003454 | $0.004215 | $0.002674 | $0.003064 | $104,827 | $0 |
| 2019-09-04 | $0.002799 | $0.004154 | $0.002640 | $0.003359 | $87,428.40 | $0 |
| 2019-09-05 | $0.003014 | $0.003939 | $0.002812 | $0.003117 | $101,750 | $0 |
| 2019-09-06 | $0.003117 | $0.003846 | $0.002305 | $0.002991 | $83,722.26 | $0 |
| 2019-09-07 | $0.002655 | $0.003407 | $0.002314 | $0.002882 | $111,218 | $0 |
| 2019-09-08 | $0.002450 | $0.003319 | $0.002410 | $0.002540 | $110,813 | $0 |
| 2019-09-09 | $0.002540 | $0.003313 | $0.002365 | $0.002454 | $139,020 | $0 |
| 2019-09-10 | $0.003214 | $0.003288 | $0.002336 | $0.002379 | $87,720.38 | $0 |
| 2019-09-11 | $0.002379 | $0.003186 | $0.002317 | $0.002434 | $160,770 | $0 |
| 2019-09-12 | $0.002352 | $0.003201 | $0.002333 | $0.002862 | $89,417.08 | $0 |
| 2019-09-13 | $0.002862 | $0.003149 | $0.002365 | $0.003081 | $62,530.45 | $0 |
| 2019-09-14 | $0.003081 | $0.003093 | $0.002385 | $0.002436 | $108,791 | $0 |
| 2019-09-15 | $0.002438 | $0.002707 | $0.001505 | $0.002445 | $74,456.01 | $0 |
| 2019-09-16 | $0.001999 | $0.002478 | $0.001891 | $0.001972 | $79,974.32 | $0 |
| 2019-09-17 | $0.002059 | $0.002661 | $0.001511 | $0.002609 | $95,190.80 | $0 |
| 2019-09-18 | $0.002539 | $0.002701 | $0.001552 | $0.001916 | $68,100.46 | $0 |
| 2019-09-19 | $0.001642 | $0.002525 | $0.001492 | $0.001788 | $78,229.19 | $0 |
| 2019-09-20 | $0.002191 | $0.002500 | $0.001619 | $0.002381 | $75,000.72 | $0 |
| 2019-09-21 | $0.002427 | $0.002499 | $0.001654 | $0.001874 | $50,404.12 | $0 |
| 2019-09-22 | $0.002017 | $0.002454 | $0.001651 | $0.001921 | $56,304.57 | $0 |
| 2019-09-23 | $0.002047 | $0.002485 | $0.001706 | $0.001756 | $73,750.86 | $0 |
| 2019-09-24 | $0.001882 | $0.002328 | $0.001156 | $0.001600 | $219,375 | $0 |
| 2019-09-25 | $0.001407 | $0.001955 | $0.001149 | $0.001771 | $117,742 | $0 |
| 2019-09-26 | $0.001771 | $0.001946 | $0.001243 | $0.001464 | $88,731.34 | $0 |
| 2019-09-27 | $0.001369 | $0.001882 | $0.001299 | $0.001501 | $61,237.42 | $0 |
| 2019-09-28 | $0.001465 | $0.001836 | $0.001377 | $0.001721 | $42,967.30 | $0 |
| 2019-09-29 | $0.001745 | $0.001817 | $0.001341 | $0.001505 | $46,374.41 | $0 |
| 2019-09-30 | $0.001505 | $0.002449 | $0.001328 | $0.001442 | $68,208.79 | $0 |