Influence Chain INC
Xếp hạng #?
12:43:16 17/09/2020
Influence Chain (INC)
Không theo dõi
Lịch sử giá Influence Chain (INC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1545 | $0.1549 | $0.1491 | $0.1519 | $410,432 | $0 |
| 2018-07-02 | $0.1519 | $0.1524 | $0.1385 | $0.1496 | $518,279 | $0 |
| 2018-07-03 | $0.1489 | $0.1517 | $0.1226 | $0.1283 | $456,063 | $0 |
| 2018-07-04 | $0.1291 | $0.1342 | $0.1201 | $0.1249 | $386,228 | $0 |
| 2018-07-05 | $0.1246 | $0.1301 | $0.09980 | $0.1294 | $450,356 | $0 |
| 2018-07-06 | $0.1296 | $0.1303 | $0.1123 | $0.1190 | $367,106 | $0 |
| 2018-07-07 | $0.1190 | $0.1225 | $0.1121 | $0.1212 | $284,716 | $0 |
| 2018-07-08 | $0.1210 | $0.1252 | $0.1128 | $0.1162 | $358,988 | $0 |
| 2018-07-09 | $0.1155 | $0.1315 | $0.1143 | $0.1258 | $490,005 | $0 |
| 2018-07-10 | $0.1235 | $0.1251 | $0.1039 | $0.1044 | $606,331 | $0 |
| 2018-07-11 | $0.1040 | $0.1248 | $0.1014 | $0.1166 | $513,647 | $0 |
| 2018-07-12 | $0.1149 | $0.1172 | $0.1055 | $0.1098 | $441,184 | $0 |
| 2018-07-13 | $0.1104 | $0.1219 | $0.1094 | $0.1183 | $467,056 | $0 |
| 2018-07-14 | $0.1193 | $0.1243 | $0.1123 | $0.1225 | $479,418 | $0 |
| 2018-07-15 | $0.1223 | $0.1283 | $0.1213 | $0.1265 | $477,396 | $0 |
| 2018-07-16 | $0.1267 | $0.1345 | $0.1255 | $0.1296 | $411,165 | $0 |
| 2018-07-17 | $0.1304 | $0.1401 | $0.1269 | $0.1283 | $390,767 | $0 |
| 2018-07-18 | $0.1366 | $0.1470 | $0.1246 | $0.1267 | $396,875 | $0 |
| 2018-07-19 | $0.1266 | $0.1286 | $0.1237 | $0.1247 | $375,156 | $0 |
| 2018-07-20 | $0.1248 | $0.1257 | $0.1195 | $0.1213 | $381,108 | $0 |
| 2018-07-21 | $0.1211 | $0.1262 | $0.1200 | $0.1231 | $365,991 | $0 |
| 2018-07-22 | $0.1231 | $0.1247 | $0.1134 | $0.1138 | $347,995 | $0 |
| 2018-07-23 | $0.1168 | $0.1190 | $0.1112 | $0.1129 | $345,537 | $0 |
| 2018-07-24 | $0.1128 | $0.1196 | $0.1045 | $0.1052 | $267,363 | $0 |
| 2018-07-25 | $0.1053 | $0.1180 | $0.1021 | $0.1021 | $261,495 | $0 |
| 2018-07-26 | $0.1020 | $0.1185 | $0.09265 | $0.09487 | $333,534 | $0 |
| 2018-07-27 | $0.09372 | $0.1107 | $0.09225 | $0.1036 | $355,666 | $0 |
| 2018-07-28 | $0.1055 | $0.1126 | $0.08432 | $0.08509 | $273,855 | $0 |
| 2018-07-29 | $0.08766 | $0.1094 | $0.05511 | $0.1004 | $460,518 | $0 |
| 2018-07-30 | $0.1011 | $0.1071 | $0.08026 | $0.08339 | $364,054 | $0 |
| 2018-07-31 | $0.08138 | $0.09810 | $0.07242 | $0.07710 | $270,308 | $0 |