InsurChain INSUR
Xếp hạng #?
12:43:16 17/09/2020
InsurChain (INSUR)
Không theo dõi
Lịch sử giá InsurChain (INSUR) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.001704 | $0.001712 | $0.001500 | $0.001632 | $669,381 | $0 |
| 2018-06-02 | $0.001632 | $0.001688 | $0.001549 | $0.001563 | $596,790 | $0 |
| 2018-06-03 | $0.001563 | $0.001641 | $0.001534 | $0.001601 | $347,949 | $0 |
| 2018-06-04 | $0.001601 | $0.001610 | $0.001413 | $0.001413 | $583,589 | $0 |
| 2018-06-05 | $0.001413 | $0.001544 | $0.001404 | $0.001544 | $463,252 | $0 |
| 2018-06-06 | $0.001543 | $0.001576 | $0.001464 | $0.001547 | $657,370 | $0 |
| 2018-06-07 | $0.001548 | $0.001599 | $0.001474 | $0.001593 | $622,675 | $0 |
| 2018-06-08 | $0.001595 | $0.001637 | $0.001482 | $0.001537 | $921,642 | $0 |
| 2018-06-09 | $0.001547 | $0.001583 | $0.001426 | $0.001478 | $1,050,970 | $0 |
| 2018-06-10 | $0.001479 | $0.001479 | $0.001294 | $0.001325 | $835,145 | $0 |
| 2018-06-11 | $0.001324 | $0.001379 | $0.001241 | $0.001377 | $666,696 | $0 |
| 2018-06-12 | $0.001377 | $0.001377 | $0.001254 | $0.001302 | $554,314 | $0 |
| 2018-06-13 | $0.001305 | $0.001310 | $0.001154 | $0.001198 | $882,841 | $0 |
| 2018-06-14 | $0.001197 | $0.001284 | $0.001147 | $0.001275 | $594,889 | $0 |
| 2018-06-15 | $0.001274 | $0.002107 | $0.001228 | $0.001803 | $3,517,060 | $0 |
| 2018-06-16 | $0.001800 | $0.001802 | $0.001409 | $0.001441 | $1,614,430 | $0 |
| 2018-06-17 | $0.001500 | $0.001551 | $0.001356 | $0.001356 | $666,080 | $0 |
| 2018-06-18 | $0.001408 | $0.001698 | $0.001242 | $0.001587 | $1,949,830 | $0 |
| 2018-06-19 | $0.001586 | $0.002292 | $0.001543 | $0.002070 | $4,241,370 | $0 |
| 2018-06-20 | $0.002089 | $0.002761 | $0.001955 | $0.002608 | $3,914,340 | $0 |
| 2018-06-21 | $0.002608 | $0.002755 | $0.002034 | $0.002119 | $3,548,320 | $0 |
| 2018-06-22 | $0.002119 | $0.002153 | $0.001692 | $0.001940 | $1,999,910 | $0 |
| 2018-06-23 | $0.001940 | $0.001993 | $0.001728 | $0.001898 | $1,018,630 | $0 |
| 2018-06-24 | $0.001899 | $0.002098 | $0.001806 | $0.002009 | $2,734,960 | $0 |
| 2018-06-25 | $0.002007 | $0.002070 | $0.001796 | $0.001908 | $1,562,010 | $0 |
| 2018-06-26 | $0.001908 | $0.001971 | $0.001826 | $0.001874 | $788,389 | $0 |
| 2018-06-27 | $0.001873 | $0.001883 | $0.001582 | $0.001669 | $1,115,490 | $0 |
| 2018-06-28 | $0.001671 | $0.001705 | $0.001540 | $0.001569 | $505,592 | $0 |
| 2018-06-29 | $0.001569 | $0.001708 | $0.001476 | $0.001698 | $675,497 | $0 |
| 2018-06-30 | $0.001699 | $0.001877 | $0.001643 | $0.001775 | $602,581 | $0 |