Influence Chain INC
Xếp hạng #?
12:43:16 17/09/2020
Influence Chain (INC)
Không theo dõi
Lịch sử giá Influence Chain (INC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0001627 | $0.0002226 | $0.00007056 | $0.0001248 | $254.64 | $0 |
| 2020-03-02 | $0.0001248 | $0.0002261 | $0.00007413 | $0.0002099 | $227.97 | $0 |
| 2020-03-03 | $0.0002006 | $0.0002282 | $0.00007338 | $0.0001010 | $205.98 | $0 |
| 2020-03-04 | $0.0001123 | $0.0002224 | $0.00007566 | $0.0002115 | $216.33 | $0 |
| 2020-03-05 | $0.0002197 | $0.0002315 | $0.00008732 | $0.0001307 | $235.81 | $0 |
| 2020-03-06 | $0.0001307 | $0.0002425 | $0.00007565 | $0.0001798 | $256.13 | $0 |
| 2020-03-07 | $0.0001801 | $0.0002460 | $0.00007578 | $0.0001118 | $221.59 | $0 |
| 2020-03-08 | $0.0001118 | $0.0002324 | $0.00007184 | $0.0001053 | $197.32 | $0 |
| 2020-03-09 | $0.0001053 | $0.0003133 | $0.00007379 | $0.0001577 | $244.02 | $0 |
| 2020-03-10 | $0.0001676 | $0.0003125 | $0.00006875 | $0.0001466 | $262.16 | $0 |
| 2020-03-11 | $0.0001466 | $0.0002658 | $0.00006113 | $0.00006818 | $204.99 | $0 |
| 2020-03-12 | $0.00006816 | $0.0002563 | $0.00004309 | $0.0001155 | $129.30 | $0 |
| 2020-03-13 | $0.0001157 | $0.0001437 | $0.00004077 | $0.0001146 | $123.30 | $0 |
| 2020-03-14 | $0.00008926 | $0.0001328 | $0.00004014 | $0.0001043 | $324.15 | $0 |
| 2020-03-15 | $0.0001043 | $0.0001298 | $0.00004508 | $0.00006631 | $119.61 | $0 |
| 2020-03-16 | $0.00006636 | $0.0001220 | $0.00005032 | $0.00008801 | $170.50 | $0 |
| 2020-03-17 | $0.00008876 | $0.0001144 | $0.00004894 | $0.0001104 | $131.92 | $0 |
| 2020-03-18 | $0.0001082 | $0.0001146 | $0.00004841 | $0.00007612 | $242.19 | $0 |
| 2020-03-19 | $0.00007612 | $0.0001324 | $0.00005127 | $0.00008980 | $160.60 | $0 |
| 2020-03-20 | $0.00009181 | $0.0001406 | $0.00008085 | $0.00009618 | $277.35 | $0 |
| 2020-03-21 | $0.00009623 | $0.0001275 | $0.00009249 | $0.0001033 | $256.20 | $0 |
| 2020-03-22 | $0.0001034 | $0.0001303 | $0.00005740 | $0.00007890 | $116.03 | $0 |
| 2020-03-23 | $0.00007890 | $0.0001291 | $0.00005247 | $0.0001173 | $114.44 | $0 |
| 2020-03-24 | $0.0001107 | $0.0001385 | $0.00005738 | $0.00006798 | $134.04 | $0 |
| 2020-03-25 | $0.00006946 | $0.0001387 | $0.00005739 | $0.0001307 | $132.85 | $0 |
| 2020-03-26 | $0.0001307 | $0.0001364 | $0.00005678 | $0.0001356 | $125.97 | $0 |
| 2020-03-27 | $0.0001356 | $0.0001381 | $0.00005714 | $0.0001180 | $126.02 | $0 |
| 2020-03-28 | $0.0001178 | $0.0001290 | $0.00005457 | $0.00009435 | $125.42 | $0 |
| 2020-03-29 | $0.00009697 | $0.0001290 | $0.00005410 | $0.0001218 | $112.76 | $0 |
| 2020-03-30 | $0.0001230 | $0.0001317 | $0.00005386 | $0.0001051 | $129.07 | $0 |
| 2020-03-31 | $0.0001049 | $0.0001326 | $0.00005436 | $0.00006815 | $137.69 | $0 |