Influence Chain INC
Xếp hạng #?
12:43:16 17/09/2020
Influence Chain (INC)
Không theo dõi
Lịch sử giá Influence Chain (INC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0007648 | $0.0008353 | $0.0003044 | $0.0004609 | $4,556.04 | $0 |
| 2019-11-02 | $0.0004609 | $0.0006765 | $0.0002444 | $0.0003552 | $2,845.72 | $0 |
| 2019-11-03 | $0.0003552 | $0.0006102 | $0.0002209 | $0.0004874 | $3,142.45 | $0 |
| 2019-11-04 | $0.0004998 | $0.0006065 | $0.0002497 | $0.0004234 | $2,596.68 | $0 |
| 2019-11-05 | $0.0004234 | $0.0006831 | $0.0002852 | $0.0002852 | $1,927.85 | $0 |
| 2019-11-06 | $0.0002852 | $0.0007851 | $0.0002830 | $0.0005529 | $1,767.92 | $0 |
| 2019-11-07 | $0.0005524 | $0.0006399 | $0.0002679 | $0.0002896 | $4,171.95 | $0 |
| 2019-11-08 | $0.0002896 | $0.0003719 | $0.0002433 | $0.0002569 | $1,039.25 | $0 |
| 2019-11-09 | $0.0002598 | $0.0003930 | $0.0002368 | $0.0003314 | $1,886.51 | $0 |
| 2019-11-10 | $0.0003345 | $0.0003784 | $0.0002369 | $0.0003019 | $1,962.08 | $0 |
| 2019-11-11 | $0.0002953 | $0.0004216 | $0.0002581 | $0.0002925 | $1,428.10 | $0 |
| 2019-11-12 | $0.0002926 | $0.0004548 | $0.0002911 | $0.0003519 | $1,828.99 | $0 |
| 2019-11-13 | $0.0003578 | $0.0005156 | $0.0002514 | $0.0002959 | $947.36 | $0 |
| 2019-11-14 | $0.0003017 | $0.0004883 | $0.0002333 | $0.0002827 | $727.23 | $0 |
| 2019-11-15 | $0.0002893 | $0.0005109 | $0.0002203 | $0.0003441 | $678.93 | $0 |
| 2019-11-16 | $0.0003441 | $0.0004869 | $0.0002229 | $0.0003468 | $1,146.58 | $0 |
| 2019-11-17 | $0.0003468 | $0.0004113 | $0.0002340 | $0.0002931 | $1,392.50 | $0 |
| 2019-11-18 | $0.0002914 | $0.0003443 | $0.0002308 | $0.0002485 | $1,035.66 | $0 |
| 2019-11-19 | $0.0002485 | $0.0003177 | $0.0002195 | $0.0002334 | $1,155.92 | $0 |
| 2019-11-20 | $0.0002334 | $0.0006190 | $0.0002208 | $0.0005410 | $1,371.58 | $0 |
| 2019-11-21 | $0.0005411 | $0.0005703 | $0.0001817 | $0.0003428 | $2,224.63 | $0 |
| 2019-11-22 | $0.0003428 | $0.0003865 | $0.0001683 | $0.0002878 | $1,624.67 | $0 |
| 2019-11-23 | $0.0002877 | $0.0004957 | $0.0001568 | $0.0002249 | $1,053.86 | $0 |
| 2019-11-24 | $0.0002249 | $0.0002956 | $0.0001700 | $0.0002171 | $786.42 | $0 |
| 2019-11-25 | $0.0002171 | $0.0003106 | $0.0001583 | $0.0002531 | $873.28 | $0 |
| 2019-11-26 | $0.0002607 | $0.0002842 | $0.0001756 | $0.0002033 | $966.65 | $0 |
| 2019-11-27 | $0.0002019 | $0.0002886 | $0.0001757 | $0.0002164 | $988.97 | $0 |
| 2019-11-28 | $0.0002221 | $0.0003084 | $0.0001852 | $0.0002045 | $1,034.37 | $0 |
| 2019-11-29 | $0.0002009 | $0.0002696 | $0.0001986 | $0.0002425 | $1,723.90 | $0 |
| 2019-11-30 | $0.0002425 | $0.0002785 | $0.0002013 | $0.0002170 | $865.87 | $0 |