Influence Chain INC
Xếp hạng #?
12:43:16 17/09/2020
Influence Chain (INC)
Không theo dõi
Lịch sử giá Influence Chain (INC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0002208 | $0.0002610 | $0.0001841 | $0.0002202 | $811.85 | $0 |
| 2019-12-02 | $0.0002233 | $0.0002439 | $0.0001804 | $0.0002133 | $1,010.10 | $0 |
| 2019-12-03 | $0.0002139 | $0.0002341 | $0.0001761 | $0.0002099 | $834.03 | $0 |
| 2019-12-04 | $0.0002099 | $0.0002236 | $0.0001535 | $0.0001763 | $650.98 | $0 |
| 2019-12-05 | $0.0001763 | $0.0002629 | $0.0001398 | $0.0001613 | $524.21 | $0 |
| 2019-12-06 | $0.0001614 | $0.0002536 | $0.0001538 | $0.0002262 | $682.64 | $0 |
| 2019-12-07 | $0.0002237 | $0.0002491 | $0.0001860 | $0.0002107 | $1,169.27 | $0 |
| 2019-12-08 | $0.0002089 | $0.0002497 | $0.0001794 | $0.0002263 | $796.80 | $0 |
| 2019-12-09 | $0.0002142 | $0.0002466 | $0.0001770 | $0.0002054 | $1,044.98 | $0 |
| 2019-12-10 | $0.0002019 | $0.0002365 | $0.0001801 | $0.0001979 | $731.26 | $0 |
| 2019-12-11 | $0.0001953 | $0.0002379 | $0.0001687 | $0.0001733 | $857.76 | $0 |
| 2019-12-12 | $0.0001733 | $0.0002317 | $0.0001378 | $0.0001906 | $736.01 | $0 |
| 2019-12-13 | $0.0001905 | $0.0002246 | $0.0001379 | $0.0001613 | $696.74 | $0 |
| 2019-12-14 | $0.0001646 | $0.0002273 | $0.0001354 | $0.0001427 | $566.20 | $0 |
| 2019-12-15 | $0.0001427 | $0.0001958 | $0.0001313 | $0.0001421 | $478.08 | $0 |
| 2019-12-16 | $0.0001421 | $0.0001766 | $0.0001275 | $0.0001306 | $354.58 | $0 |
| 2019-12-17 | $0.0001306 | $0.0001650 | $0.0001241 | $0.0001334 | $339.20 | $0 |
| 2019-12-18 | $0.0001334 | $0.0001650 | $0.0001115 | $0.0001242 | $328.87 | $0 |
| 2019-12-19 | $0.0001242 | $0.001383 | $0.0001158 | $0.0002539 | $1,777.12 | $0 |
| 2019-12-20 | $0.0002539 | $0.0003917 | $0.0001154 | $0.0001679 | $861.97 | $0 |
| 2019-12-21 | $0.0001644 | $0.0001960 | $0.0001161 | $0.0001288 | $292.14 | $0 |
| 2019-12-22 | $0.0001257 | $0.0001818 | $0.0001230 | $0.0001546 | $429.06 | $0 |
| 2019-12-23 | $0.0001579 | $0.0001793 | $0.0001253 | $0.0001744 | $307.39 | $0 |
| 2019-12-24 | $0.0001753 | $0.0001868 | $0.0001181 | $0.0001292 | $327.75 | $0 |
| 2019-12-25 | $0.0001292 | $0.0001651 | $0.0001243 | $0.0001354 | $464.40 | $0 |
| 2019-12-26 | $0.0001354 | $0.0001707 | $0.0001244 | $0.0001553 | $354.01 | $0 |
| 2019-12-27 | $0.0001498 | $0.0001641 | $0.0001237 | $0.0001253 | $328.60 | $0 |
| 2019-12-28 | $0.0001253 | $0.0002269 | $0.0001214 | $0.0001349 | $444.47 | $0 |
| 2019-12-29 | $0.0001349 | $0.0001426 | $0.0001212 | $0.0001230 | $483.78 | $0 |
| 2019-12-30 | $0.0001220 | $0.0002700 | $0.0001185 | $0.0001832 | $332.66 | $0 |
| 2019-12-31 | $0.0001777 | $0.0002423 | $0.0001170 | $0.0001171 | $318.96 | $0 |