InsurChain INSUR
Xếp hạng #?
12:43:16 17/09/2020
InsurChain (INSUR)
Không theo dõi
Lịch sử giá InsurChain (INSUR) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0006059 | $0.0006327 | $0.0006018 | $0.0006149 | $259,460 | $0 |
| 2018-09-02 | $0.0006154 | $0.0006205 | $0.0006049 | $0.0006116 | $209,501 | $0 |
| 2018-09-03 | $0.0006124 | $0.0006164 | $0.0005963 | $0.0006020 | $228,598 | $0 |
| 2018-09-04 | $0.0006012 | $0.0006027 | $0.0005566 | $0.0005822 | $304,870 | $0 |
| 2018-09-05 | $0.0005817 | $0.0005827 | $0.0004547 | $0.0004547 | $256,993 | $0 |
| 2018-09-06 | $0.0004604 | $0.0004726 | $0.0004260 | $0.0004561 | $206,649 | $0 |
| 2018-09-07 | $0.0004556 | $0.0004556 | $0.0004207 | $0.0004242 | $178,715 | $0 |
| 2018-09-08 | $0.0004222 | $0.0004285 | $0.0003845 | $0.0003874 | $165,444 | $0 |
| 2018-09-09 | $0.0003871 | $0.0003954 | $0.0003616 | $0.0003773 | $201,262 | $0 |
| 2018-09-10 | $0.0003768 | $0.0003846 | $0.0003619 | $0.0003725 | $104,606 | $0 |
| 2018-09-11 | $0.0003737 | $0.0003768 | $0.0003549 | $0.0003582 | $147,771 | $0 |
| 2018-09-12 | $0.0003578 | $0.0003629 | $0.0003488 | $0.0003550 | $152,160 | $0 |
| 2018-09-13 | $0.0003554 | $0.0003892 | $0.0003525 | $0.0003889 | $188,444 | $0 |
| 2018-09-14 | $0.0003886 | $0.0004089 | $0.0003778 | $0.0003926 | $148,175 | $0 |
| 2018-09-15 | $0.0003920 | $0.0004748 | $0.0003835 | $0.0004553 | $263,781 | $0 |
| 2018-09-16 | $0.0004559 | $0.0004652 | $0.0004153 | $0.0004358 | $197,319 | $0 |
| 2018-09-17 | $0.0004361 | $0.0004443 | $0.0004155 | $0.0004234 | $223,839 | $0 |
| 2018-09-18 | $0.0004231 | $0.0004275 | $0.0004155 | $0.0004155 | $152,320 | $0 |
| 2018-09-19 | $0.0004179 | $0.0004213 | $0.0004051 | $0.0004131 | $179,783 | $0 |
| 2018-09-20 | $0.0004143 | $0.0004239 | $0.0004033 | $0.0004159 | $156,983 | $0 |
| 2018-09-21 | $0.0004160 | $0.0004617 | $0.0004135 | $0.0004444 | $173,513 | $0 |
| 2018-09-22 | $0.0004450 | $0.0004573 | $0.0004200 | $0.0004449 | $193,559 | $0 |
| 2018-09-23 | $0.0004455 | $0.0004615 | $0.0004328 | $0.0004390 | $173,371 | $0 |
| 2018-09-24 | $0.0004394 | $0.0004547 | $0.0004288 | $0.0004462 | $177,651 | $0 |
| 2018-09-25 | $0.0004467 | $0.0004481 | $0.0004180 | $0.0004225 | $150,166 | $0 |
| 2018-09-26 | $0.0004218 | $0.0008763 | $0.0004189 | $0.0008177 | $268,455 | $0 |
| 2018-09-27 | $0.0008220 | $0.001040 | $0.0005982 | $0.0006061 | $525,100 | $0 |
| 2018-09-28 | $0.0006039 | $0.002200 | $0.0005607 | $0.001299 | $762,017 | $0 |
| 2018-09-29 | $0.001306 | $0.001306 | $0.0004625 | $0.0004900 | $220,429 | $0 |
| 2018-09-30 | $0.0004868 | $0.0005533 | $0.0004519 | $0.0004805 | $240,207 | $0 |