Influence Chain INC
Xếp hạng #?
12:43:16 17/09/2020
Influence Chain (INC)
Không theo dõi
Lịch sử giá Influence Chain (INC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002108 | $0.002521 | $0.001395 | $0.001650 | $83,134.63 | $0 |
| 2019-10-02 | $0.001650 | $0.002455 | $0.001382 | $0.002178 | $54,044.65 | $0 |
| 2019-10-03 | $0.002023 | $0.002458 | $0.001404 | $0.002131 | $49,157.96 | $0 |
| 2019-10-04 | $0.002008 | $0.002381 | $0.001376 | $0.001512 | $42,710.13 | $0 |
| 2019-10-05 | $0.001512 | $0.002379 | $0.001383 | $0.001457 | $35,344.16 | $0 |
| 2019-10-06 | $0.001500 | $0.001862 | $0.001384 | $0.001515 | $40,285.03 | $0 |
| 2019-10-07 | $0.001572 | $0.002463 | $0.001401 | $0.001549 | $67,557.77 | $0 |
| 2019-10-08 | $0.001531 | $0.002469 | $0.001408 | $0.001520 | $44,210.27 | $0 |
| 2019-10-09 | $0.001520 | $0.002424 | $0.001450 | $0.001739 | $71,549.04 | $0 |
| 2019-10-10 | $0.001632 | $0.002532 | $0.001492 | $0.002205 | $97,763.66 | $0 |
| 2019-10-11 | $0.001864 | $0.002582 | $0.001447 | $0.001668 | $61,754.30 | $0 |
| 2019-10-12 | $0.001508 | $0.002456 | $0.001451 | $0.002244 | $24,692.04 | $0 |
| 2019-10-13 | $0.002239 | $0.002371 | $0.001530 | $0.001651 | $11,570.59 | $0 |
| 2019-10-14 | $0.001651 | $0.001946 | $0.001547 | $0.001650 | $15,235.98 | $0 |
| 2019-10-15 | $0.001665 | $0.001863 | $0.001410 | $0.001560 | $19,493.39 | $0 |
| 2019-10-16 | $0.001570 | $0.001763 | $0.001390 | $0.001433 | $12,451.37 | $0 |
| 2019-10-17 | $0.001420 | $0.001622 | $0.001230 | $0.001555 | $8,847.08 | $0 |
| 2019-10-18 | $0.001544 | $0.001659 | $0.001153 | $0.001298 | $13,525.50 | $0 |
| 2019-10-19 | $0.001284 | $0.001688 | $0.001110 | $0.001545 | $6,955.48 | $0 |
| 2019-10-20 | $0.001548 | $0.001646 | $0.001145 | $0.001311 | $7,959.91 | $0 |
| 2019-10-21 | $0.001311 | $0.001623 | $0.0008985 | $0.001014 | $6,211.45 | $0 |
| 2019-10-22 | $0.001044 | $0.001283 | $0.0008438 | $0.001271 | $4,573.11 | $0 |
| 2019-10-23 | $0.001227 | $0.001269 | $0.0007355 | $0.0008407 | $7,951.94 | $0 |
| 2019-10-24 | $0.0008407 | $0.001166 | $0.0006961 | $0.0008183 | $4,156.95 | $0 |
| 2019-10-25 | $0.0008183 | $0.001193 | $0.0006550 | $0.0007354 | $10,120.64 | $0 |
| 2019-10-26 | $0.0007351 | $0.001143 | $0.0006682 | $0.0007996 | $4,301.35 | $0 |
| 2019-10-27 | $0.0007996 | $0.001361 | $0.0006386 | $0.0006386 | $4,605.12 | $0 |
| 2019-10-28 | $0.0006383 | $0.001074 | $0.0005799 | $0.0007132 | $4,134.50 | $0 |
| 2019-10-29 | $0.0007140 | $0.0009976 | $0.0005909 | $0.0007874 | $3,990.93 | $0 |
| 2019-10-30 | $0.0007806 | $0.0009823 | $0.0005893 | $0.0007763 | $3,544.41 | $0 |
| 2019-10-31 | $0.0007760 | $0.0009508 | $0.0005905 | $0.0007649 | $2,908.98 | $0 |