InsurChain INSUR
Xếp hạng #?
12:43:16 17/09/2020
InsurChain (INSUR)
Không theo dõi
Lịch sử giá InsurChain (INSUR) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0004798 | $0.0004818 | $0.0004188 | $0.0004217 | $231,047 | $0 |
| 2018-10-02 | $0.0004209 | $0.0004408 | $0.0004095 | $0.0004320 | $201,878 | $0 |
| 2018-10-03 | $0.0004313 | $0.0004313 | $0.0004069 | $0.0004154 | $173,655 | $0 |
| 2018-10-04 | $0.0004157 | $0.0004289 | $0.0004138 | $0.0004244 | $147,948 | $0 |
| 2018-10-05 | $0.0004245 | $0.0004321 | $0.0004154 | $0.0004259 | $166,006 | $0 |
| 2018-10-06 | $0.0004251 | $0.0004400 | $0.0004244 | $0.0004259 | $163,530 | $0 |
| 2018-10-07 | $0.0004278 | $0.0004278 | $0.0004196 | $0.0004221 | $151,317 | $0 |
| 2018-10-08 | $0.0004228 | $0.0004414 | $0.0004191 | $0.0004339 | $169,576 | $0 |
| 2018-10-09 | $0.0004325 | $0.0004675 | $0.0004295 | $0.0004348 | $201,754 | $0 |
| 2018-10-10 | $0.0004356 | $0.0004412 | $0.0004255 | $0.0004329 | $166,788 | $0 |
| 2018-10-11 | $0.0004326 | $0.0004326 | $0.0003940 | $0.0003946 | $217,703 | $0 |
| 2018-10-12 | $0.0003927 | $0.0004324 | $0.0003903 | $0.0004092 | $166,866 | $0 |
| 2018-10-13 | $0.0004096 | $0.0004106 | $0.0003938 | $0.0003967 | $151,336 | $0 |
| 2018-10-14 | $0.0003965 | $0.0004034 | $0.0003933 | $0.0003948 | $55,602.10 | $0 |
| 2018-10-15 | $0.0003961 | $0.0004299 | $0.0003939 | $0.0004092 | $166,812 | $0 |
| 2018-10-16 | $0.0004099 | $0.0004124 | $0.0003950 | $0.0004057 | $52,754.00 | $0 |
| 2018-10-17 | $0.0004053 | $0.0004084 | $0.0003936 | $0.0003992 | $13,381.50 | $0 |
| 2018-10-18 | $0.0003986 | $0.0004061 | $0.0003929 | $0.0004028 | $139,183 | $0 |
| 2018-10-19 | $0.0004040 | $0.0004060 | $0.0003949 | $0.0004030 | $162,048 | $0 |
| 2018-10-20 | $0.0004035 | $0.0004109 | $0.0003942 | $0.0003991 | $178,415 | $0 |
| 2018-10-21 | $0.0004010 | $0.0004025 | $0.0003954 | $0.0003994 | $175,624 | $0 |
| 2018-10-22 | $0.0003989 | $0.0004043 | $0.0003974 | $0.0004027 | $111,750 | $0 |
| 2018-10-23 | $0.0004028 | $0.0004044 | $0.0003984 | $0.0004017 | $139,216 | $0 |
| 2018-10-24 | $0.0004006 | $0.0004029 | $0.0003974 | $0.0004029 | $157,089 | $0 |
| 2018-10-25 | $0.0004027 | $0.0004029 | $0.0003926 | $0.0003965 | $206,726 | $0 |
| 2018-10-26 | $0.0003966 | $0.0003984 | $0.0003845 | $0.0003899 | $201,525 | $0 |
| 2018-10-27 | $0.0003903 | $0.0004989 | $0.0003886 | $0.0004500 | $344,308 | $0 |
| 2018-10-28 | $0.0004555 | $0.0004854 | $0.0004265 | $0.0004538 | $229,369 | $0 |
| 2018-10-29 | $0.0004529 | $0.0004537 | $0.0004015 | $0.0004026 | $194,157 | $0 |
| 2018-10-30 | $0.0004022 | $0.0004077 | $0.0003904 | $0.0003945 | $174,431 | $0 |
| 2018-10-31 | $0.0003947 | $0.0003972 | $0.0003901 | $0.0003950 | $161,501 | $0 |