InsurChain INSUR
Xếp hạng #?
12:43:16 17/09/2020
InsurChain (INSUR)
Không theo dõi
Lịch sử giá InsurChain (INSUR) 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 | $0.001166 | $0.001175 | $0.001098 | $0.001145 | $293,027 | $0 |
| 2018-08-02 | $0.001146 | $0.001155 | $0.001075 | $0.001090 | $190,565 | $0 |
| 2018-08-03 | $0.001091 | $0.001091 | $0.0008902 | $0.0009508 | $455,304 | $0 |
| 2018-08-04 | $0.0009548 | $0.001009 | $0.0009053 | $0.0009387 | $157,779 | $0 |
| 2018-08-05 | $0.0009385 | $0.0009669 | $0.0009081 | $0.0009646 | $180,567 | $0 |
| 2018-08-06 | $0.0009644 | $0.0009656 | $0.0009035 | $0.0009424 | $131,655 | $0 |
| 2018-08-07 | $0.0009417 | $0.0009456 | $0.0008899 | $0.0008899 | $138,854 | $0 |
| 2018-08-08 | $0.0009044 | $0.0009044 | $0.0006603 | $0.0007115 | $260,128 | $0 |
| 2018-08-09 | $0.0007155 | $0.0007920 | $0.0006866 | $0.0007637 | $138,676 | $0 |
| 2018-08-10 | $0.0007370 | $0.0009474 | $0.0006609 | $0.0008607 | $473,780 | $0 |
| 2018-08-11 | $0.0008418 | $0.0008523 | $0.0007419 | $0.0007722 | $198,956 | $0 |
| 2018-08-12 | $0.0007793 | $0.0007937 | $0.0007339 | $0.0007704 | $93,009.90 | $0 |
| 2018-08-13 | $0.0007734 | $0.0007822 | $0.0007156 | $0.0007326 | $102,110 | $0 |
| 2018-08-14 | $0.0007266 | $0.0007327 | $0.0005990 | $0.0006287 | $129,641 | $0 |
| 2018-08-15 | $0.0006341 | $0.0006764 | $0.0005946 | $0.0006250 | $99,012.00 | $0 |
| 2018-08-16 | $0.0006312 | $0.0006384 | $0.0006111 | $0.0006139 | $188,721 | $0 |
| 2018-08-17 | $0.0006113 | $0.0006789 | $0.0006095 | $0.0006789 | $355,214 | $0 |
| 2018-08-18 | $0.0006871 | $0.0007881 | $0.0006477 | $0.0006671 | $323,022 | $0 |
| 2018-08-19 | $0.0006584 | $0.0007183 | $0.0006255 | $0.0006518 | $308,333 | $0 |
| 2018-08-20 | $0.0006533 | $0.0006591 | $0.0005889 | $0.0006176 | $247,719 | $0 |
| 2018-08-21 | $0.0006129 | $0.0006411 | $0.0005971 | $0.0006240 | $275,479 | $0 |
| 2018-08-22 | $0.0006241 | $0.0006490 | $0.0005950 | $0.0006064 | $220,831 | $0 |
| 2018-08-23 | $0.0006068 | $0.0006281 | $0.0005979 | $0.0006269 | $225,853 | $0 |
| 2018-08-24 | $0.0006274 | $0.0006292 | $0.0005601 | $0.0005778 | $291,606 | $0 |
| 2018-08-25 | $0.0005774 | $0.0005990 | $0.0005550 | $0.0005706 | $231,487 | $0 |
| 2018-08-26 | $0.0005716 | $0.0005748 | $0.0005493 | $0.0005630 | $211,878 | $0 |
| 2018-08-27 | $0.0005635 | $0.0005681 | $0.0005540 | $0.0005622 | $215,022 | $0 |
| 2018-08-28 | $0.0005641 | $0.0005814 | $0.0005617 | $0.0005770 | $230,393 | $0 |
| 2018-08-29 | $0.0005769 | $0.0006378 | $0.0005754 | $0.0006179 | $290,239 | $0 |
| 2018-08-30 | $0.0006156 | $0.0006288 | $0.0005846 | $0.0006041 | $256,267 | $0 |
| 2018-08-31 | $0.0005994 | $0.0006075 | $0.0005770 | $0.0006055 | $224,485 | $0 |