InsurChain INSUR
Xếp hạng #?
12:43:16 17/09/2020
InsurChain (INSUR)
Không theo dõi
Lịch sử giá InsurChain (INSUR) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0001542 | $0.0001550 | $0.0001429 | $0.0001533 | $138,589 | $0 |
| 2019-01-02 | $0.0001535 | $0.0001598 | $0.0001489 | $0.0001535 | $149,311 | $0 |
| 2019-01-03 | $0.0001536 | $0.0001595 | $0.0001526 | $0.0001548 | $158,427 | $0 |
| 2019-01-04 | $0.0001548 | $0.0001917 | $0.0001526 | $0.0001877 | $302,842 | $0 |
| 2019-01-05 | $0.0001865 | $0.0001913 | $0.0001627 | $0.0001654 | $184,739 | $0 |
| 2019-01-06 | $0.0001652 | $0.0001660 | $0.0001572 | $0.0001626 | $153,354 | $0 |
| 2019-01-07 | $0.0001604 | $0.0001630 | $0.0001510 | $0.0001559 | $147,108 | $0 |
| 2019-01-08 | $0.0001560 | $0.0001642 | $0.0001542 | $0.0001636 | $141,611 | $0 |
| 2019-01-09 | $0.0001619 | $0.0001671 | $0.0001604 | $0.0001658 | $141,337 | $0 |
| 2019-01-10 | $0.0001646 | $0.0001656 | $0.0001550 | $0.0001625 | $165,577 | $0 |
| 2019-01-11 | $0.0001619 | $0.0001707 | $0.0001537 | $0.0001705 | $207,250 | $0 |
| 2019-01-12 | $0.0001706 | $0.0001753 | $0.0001617 | $0.0001675 | $175,363 | $0 |
| 2019-01-13 | $0.0001678 | $0.0001679 | $0.0001500 | $0.0001512 | $143,981 | $0 |
| 2019-01-14 | $0.0001501 | $0.0001623 | $0.0001499 | $0.0001593 | $157,054 | $0 |
| 2019-01-15 | $0.0001593 | $0.0001650 | $0.0001583 | $0.0001608 | $154,316 | $0 |
| 2019-01-16 | $0.0001609 | $0.0001702 | $0.0001601 | $0.0001653 | $165,819 | $0 |
| 2019-01-17 | $0.0001651 | $0.0001655 | $0.0001584 | $0.0001626 | $147,761 | $0 |
| 2019-01-18 | $0.0001626 | $0.0001658 | $0.0001623 | $0.0001650 | $138,679 | $0 |
| 2019-01-19 | $0.0001654 | $0.0001675 | $0.0001635 | $0.0001660 | $150,751 | $0 |
| 2019-01-20 | $0.0001663 | $0.0001665 | $0.0001530 | $0.0001549 | $155,655 | $0 |
| 2019-01-21 | $0.0001548 | $0.0001572 | $0.0001522 | $0.0001558 | $158,689 | $0 |
| 2019-01-22 | $0.0001570 | $0.0001652 | $0.0001547 | $0.0001615 | $166,125 | $0 |
| 2019-01-23 | $0.0001617 | $0.0001648 | $0.0001590 | $0.0001628 | $166,339 | $0 |
| 2019-01-24 | $0.0001609 | $0.0001655 | $0.0001597 | $0.0001610 | $163,281 | $0 |
| 2019-01-25 | $0.0001613 | $0.0001655 | $0.0001563 | $0.0001588 | $174,025 | $0 |
| 2019-01-26 | $0.0001587 | $0.0001652 | $0.0001578 | $0.0001609 | $168,182 | $0 |
| 2019-01-27 | $0.0001626 | $0.0001626 | $0.0001557 | $0.0001557 | $158,650 | $0 |
| 2019-01-28 | $0.0001567 | $0.0001567 | $0.0001473 | $0.0001532 | $160,855 | $0 |
| 2019-01-29 | $0.0001532 | $0.0001540 | $0.0001510 | $0.0001524 | $140,420 | $0 |
| 2019-01-30 | $0.0001523 | $0.0001558 | $0.0001516 | $0.0001550 | $150,897 | $0 |
| 2019-01-31 | $0.0001547 | $0.0001556 | $0.0001523 | $0.0001543 | $143,668 | $0 |