InsurChain INSUR
Xếp hạng #?
12:43:16 17/09/2020
InsurChain (INSUR)
Không theo dõi
Lịch sử giá InsurChain (INSUR) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0003941 | $0.0004232 | $0.0003913 | $0.0004065 | $166,090 | $0 |
| 2018-11-02 | $0.0004065 | $0.0004133 | $0.0003967 | $0.0004033 | $248,673 | $0 |
| 2018-11-03 | $0.0004035 | $0.0004068 | $0.0003968 | $0.0004001 | $161,809 | $0 |
| 2018-11-04 | $0.0003997 | $0.0004048 | $0.0003914 | $0.0003929 | $162,612 | $0 |
| 2018-11-05 | $0.0003920 | $0.0004073 | $0.0003918 | $0.0003972 | $158,856 | $0 |
| 2018-11-06 | $0.0003987 | $0.0004040 | $0.0003943 | $0.0004040 | $159,941 | $0 |
| 2018-11-07 | $0.0004043 | $0.0004155 | $0.0003912 | $0.0003969 | $162,087 | $0 |
| 2018-11-08 | $0.0003957 | $0.0004015 | $0.0003941 | $0.0003956 | $157,183 | $0 |
| 2018-11-09 | $0.0003955 | $0.0004028 | $0.0003613 | $0.0003739 | $216,938 | $0 |
| 2018-11-10 | $0.0003748 | $0.0003771 | $0.0003503 | $0.0003504 | $196,903 | $0 |
| 2018-11-11 | $0.0003585 | $0.0003611 | $0.0003407 | $0.0003449 | $155,321 | $0 |
| 2018-11-12 | $0.0003422 | $0.0003452 | $0.0003179 | $0.0003217 | $144,366 | $0 |
| 2018-11-13 | $0.0003213 | $0.0003283 | $0.0003119 | $0.0003164 | $137,805 | $0 |
| 2018-11-14 | $0.0003131 | $0.0003181 | $0.0002698 | $0.0002730 | $146,150 | $0 |
| 2018-11-15 | $0.0002732 | $0.0002852 | $0.0002365 | $0.0002499 | $114,261 | $0 |
| 2018-11-16 | $0.0002500 | $0.0002591 | $0.0002480 | $0.0002509 | $100,292 | $0 |
| 2018-11-17 | $0.0002529 | $0.0002529 | $0.0002394 | $0.0002434 | $94,612.80 | $0 |
| 2018-11-18 | $0.0002437 | $0.0002554 | $0.0002391 | $0.0002495 | $104,833 | $0 |
| 2018-11-19 | $0.0002532 | $0.0002577 | $0.0002410 | $0.0002499 | $121,714 | $0 |
| 2018-11-20 | $0.0002492 | $0.0002526 | $0.0002311 | $0.0002395 | $130,845 | $0 |
| 2018-11-21 | $0.0002393 | $0.0002404 | $0.0002285 | $0.0002395 | $97,069.40 | $0 |
| 2018-11-22 | $0.0002375 | $0.0002436 | $0.0002167 | $0.0002206 | $93,255.00 | $0 |
| 2018-11-23 | $0.0002180 | $0.0002229 | $0.0002038 | $0.0002106 | $98,362.30 | $0 |
| 2018-11-24 | $0.0002098 | $0.0002108 | $0.0001993 | $0.0002031 | $86,634.50 | $0 |
| 2018-11-25 | $0.0002028 | $0.0002045 | $0.0001765 | $0.0001913 | $116,291 | $0 |
| 2018-11-26 | $0.0001926 | $0.0001961 | $0.0001717 | $0.0001768 | $73,187.30 | $0 |
| 2018-11-27 | $0.0001772 | $0.0001897 | $0.0001721 | $0.0001808 | $79,751.40 | $0 |
| 2018-11-28 | $0.0001802 | $0.0001987 | $0.0001777 | $0.0001967 | $86,823.40 | $0 |
| 2018-11-29 | $0.0001970 | $0.0002013 | $0.0001862 | $0.0001899 | $180,409 | $0 |
| 2018-11-30 | $0.0001897 | $0.0001932 | $0.0001820 | $0.0001900 | $201,502 | $0 |