Influence Chain INC
Xếp hạng #?
12:43:16 17/09/2020
Influence Chain (INC)
Không theo dõi
Lịch sử giá Influence Chain (INC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.07658 | $0.1011 | $0.07322 | $0.08998 | $387,790 | $0 |
| 2018-08-02 | $0.08696 | $0.1002 | $0.08096 | $0.08313 | $281,718 | $0 |
| 2018-08-03 | $0.08090 | $0.09347 | $0.07854 | $0.09206 | $296,131 | $0 |
| 2018-08-04 | $0.09202 | $0.09913 | $0.08586 | $0.09204 | $203,334 | $0 |
| 2018-08-05 | $0.09183 | $0.09785 | $0.08583 | $0.08675 | $352,415 | $0 |
| 2018-08-06 | $0.08676 | $0.09500 | $0.08178 | $0.08598 | $353,900 | $0 |
| 2018-08-07 | $0.08702 | $0.09024 | $0.07939 | $0.08060 | $271,394 | $0 |
| 2018-08-08 | $0.08049 | $0.08323 | $0.05108 | $0.06345 | $175,812 | $0 |
| 2018-08-09 | $0.06267 | $0.07883 | $0.05813 | $0.07418 | $235,401 | $0 |
| 2018-08-10 | $0.07409 | $0.07427 | $0.06255 | $0.06325 | $350,463 | $0 |
| 2018-08-11 | $0.06328 | $0.06328 | $0.05765 | $0.06020 | $188,697 | $0 |
| 2018-08-12 | $0.05994 | $0.06108 | $0.05268 | $0.05272 | $109,357 | $0 |
| 2018-08-13 | $0.05284 | $0.05527 | $0.04807 | $0.04873 | $166,877 | $0 |
| 2018-08-14 | $0.04874 | $0.05534 | $0.04309 | $0.04878 | $166,638 | $0 |
| 2018-08-15 | $0.04964 | $0.06352 | $0.04741 | $0.04906 | $162,498 | $0 |
| 2018-08-16 | $0.04891 | $0.05419 | $0.04293 | $0.04408 | $193,714 | $0 |
| 2018-08-17 | $0.04637 | $0.04956 | $0.03822 | $0.04928 | $202,920 | $0 |
| 2018-08-18 | $0.04883 | $0.04949 | $0.03696 | $0.03976 | $143,988 | $0 |
| 2018-08-19 | $0.03779 | $0.04232 | $0.03558 | $0.03826 | $133,838 | $0 |
| 2018-08-20 | $0.03689 | $0.04201 | $0.03459 | $0.03744 | $135,679 | $0 |
| 2018-08-21 | $0.03498 | $0.03979 | $0.03371 | $0.03478 | $119,847 | $0 |
| 2018-08-22 | $0.03477 | $0.04419 | $0.03423 | $0.03912 | $270,813 | $0 |
| 2018-08-23 | $0.03660 | $0.06112 | $0.03660 | $0.04944 | $341,433 | $0 |
| 2018-08-24 | $0.04676 | $0.05728 | $0.04079 | $0.04631 | $339,294 | $0 |
| 2018-08-25 | $0.04929 | $0.05494 | $0.03713 | $0.04244 | $438,974 | $0 |
| 2018-08-26 | $0.04653 | $0.04805 | $0.03798 | $0.04201 | $229,259 | $0 |
| 2018-08-27 | $0.04130 | $0.05871 | $0.03915 | $0.05640 | $467,574 | $0 |
| 2018-08-28 | $0.05577 | $0.06005 | $0.04433 | $0.05033 | $380,305 | $0 |
| 2018-08-29 | $0.05055 | $0.06224 | $0.04524 | $0.05244 | $292,617 | $0 |
| 2018-08-30 | $0.05377 | $0.05575 | $0.04758 | $0.05218 | $322,805 | $0 |
| 2018-08-31 | $0.05248 | $0.05375 | $0.04397 | $0.05003 | $331,055 | $0 |