InsurChain INSUR
Xếp hạng #?
12:43:16 17/09/2020
InsurChain (INSUR)
Không theo dõi
Lịch sử giá InsurChain (INSUR) 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 | $0.001805 | $0.001878 | $0.001750 | $0.001767 | $788,780 | $0 |
| 2018-07-02 | $0.001814 | $0.001961 | $0.001746 | $0.001961 | $974,340 | $0 |
| 2018-07-03 | $0.001959 | $0.001961 | $0.001794 | $0.001866 | $943,040 | $0 |
| 2018-07-04 | $0.001866 | $0.001887 | $0.001741 | $0.001783 | $700,433 | $0 |
| 2018-07-05 | $0.001785 | $0.002001 | $0.001736 | $0.001907 | $964,349 | $0 |
| 2018-07-06 | $0.001906 | $0.001911 | $0.001614 | $0.001630 | $1,906,820 | $0 |
| 2018-07-07 | $0.001629 | $0.002298 | $0.001626 | $0.002179 | $2,853,200 | $0 |
| 2018-07-08 | $0.002266 | $0.002266 | $0.001973 | $0.002000 | $1,600,680 | $0 |
| 2018-07-09 | $0.002002 | $0.002005 | $0.001661 | $0.001694 | $1,525,250 | $0 |
| 2018-07-10 | $0.001713 | $0.001718 | $0.001448 | $0.001574 | $1,357,960 | $0 |
| 2018-07-11 | $0.001575 | $0.001611 | $0.001421 | $0.001496 | $914,554 | $0 |
| 2018-07-12 | $0.001510 | $0.001691 | $0.001493 | $0.001597 | $815,395 | $0 |
| 2018-07-13 | $0.001599 | $0.001609 | $0.001459 | $0.001580 | $556,794 | $0 |
| 2018-07-14 | $0.001569 | $0.001585 | $0.001446 | $0.001565 | $227,652 | $0 |
| 2018-07-15 | $0.001564 | $0.001592 | $0.001530 | $0.001584 | $197,880 | $0 |
| 2018-07-16 | $0.001585 | $0.001712 | $0.001543 | $0.001690 | $735,140 | $0 |
| 2018-07-17 | $0.001694 | $0.001703 | $0.001523 | $0.001664 | $536,855 | $0 |
| 2018-07-18 | $0.001607 | $0.001713 | $0.001495 | $0.001584 | $883,361 | $0 |
| 2018-07-19 | $0.001581 | $0.001589 | $0.001441 | $0.001537 | $328,256 | $0 |
| 2018-07-20 | $0.001570 | $0.001570 | $0.001430 | $0.001472 | $229,968 | $0 |
| 2018-07-21 | $0.001472 | $0.001479 | $0.001398 | $0.001476 | $352,618 | $0 |
| 2018-07-22 | $0.001476 | $0.001488 | $0.001366 | $0.001470 | $196,161 | $0 |
| 2018-07-23 | $0.001469 | $0.001493 | $0.001396 | $0.001462 | $194,238 | $0 |
| 2018-07-24 | $0.001464 | $0.001552 | $0.001397 | $0.001418 | $414,941 | $0 |
| 2018-07-25 | $0.001420 | $0.001461 | $0.001307 | $0.001365 | $241,558 | $0 |
| 2018-07-26 | $0.001364 | $0.001365 | $0.001232 | $0.001284 | $244,519 | $0 |
| 2018-07-27 | $0.001285 | $0.001312 | $0.001215 | $0.001234 | $266,392 | $0 |
| 2018-07-28 | $0.001308 | $0.001308 | $0.001196 | $0.001234 | $422,044 | $0 |
| 2018-07-29 | $0.001233 | $0.001252 | $0.001219 | $0.001240 | $159,176 | $0 |
| 2018-07-30 | $0.001239 | $0.001254 | $0.001217 | $0.001241 | $228,535 | $0 |
| 2018-07-31 | $0.001243 | $0.001245 | $0.001151 | $0.001167 | $423,834 | $0 |