InsurChain INSUR
Xếp hạng #?
12:43:16 17/09/2020
InsurChain (INSUR)
Không theo dõi
Lịch sử giá InsurChain (INSUR) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0001674 | $0.0001733 | $0.0001668 | $0.0001719 | $132,318 | $0 |
| 2019-04-02 | $0.0001719 | $0.0002157 | $0.0001703 | $0.0002139 | $309,220 | $0 |
| 2019-04-03 | $0.0002150 | $0.0002163 | $0.0001879 | $0.0002036 | $224,081 | $0 |
| 2019-04-04 | $0.0002036 | $0.0002076 | $0.0001839 | $0.0001880 | $138,123 | $0 |
| 2019-04-05 | $0.0001884 | $0.0002022 | $0.0001858 | $0.0002000 | $111,878 | $0 |
| 2019-04-06 | $0.0002000 | $0.0002120 | $0.0001942 | $0.0002053 | $187,869 | $0 |
| 2019-04-07 | $0.0002053 | $0.0003193 | $0.0002003 | $0.0002978 | $682,488 | $0 |
| 2019-04-08 | $0.0002981 | $0.0002994 | $0.0002235 | $0.0002522 | $286,095 | $0 |
| 2019-04-09 | $0.0002522 | $0.0003617 | $0.0002374 | $0.0002990 | $493,266 | $0 |
| 2019-04-10 | $0.0002945 | $0.0003575 | $0.0002783 | $0.0002793 | $343,449 | $0 |
| 2019-04-11 | $0.0002792 | $0.0002851 | $0.0002085 | $0.0002352 | $274,859 | $0 |
| 2019-04-12 | $0.0002339 | $0.0002562 | $0.0002121 | $0.0002423 | $197,917 | $0 |
| 2019-04-13 | $0.0002419 | $0.0002602 | $0.0002357 | $0.0002587 | $155,741 | $0 |
| 2019-04-14 | $0.0002587 | $0.0002659 | $0.0002349 | $0.0002487 | $179,442 | $0 |
| 2019-04-15 | $0.0002487 | $0.0002587 | $0.0002299 | $0.0002328 | $173,282 | $0 |
| 2019-04-16 | $0.0002320 | $0.0002336 | $0.0002185 | $0.0002288 | $134,584 | $0 |
| 2019-04-17 | $0.0002284 | $0.0002366 | $0.0002262 | $0.0002284 | $122,038 | $0 |
| 2019-04-18 | $0.0002301 | $0.0002368 | $0.0002274 | $0.0002325 | $129,477 | $0 |
| 2019-04-19 | $0.0002336 | $0.0002345 | $0.0002231 | $0.0002287 | $132,272 | $0 |
| 2019-04-20 | $0.0002287 | $0.0002301 | $0.0002158 | $0.0002205 | $170,457 | $0 |
| 2019-04-21 | $0.0002201 | $0.0002236 | $0.0002012 | $0.0002069 | $123,932 | $0 |
| 2019-04-22 | $0.0002077 | $0.0002173 | $0.0002048 | $0.0002158 | $122,190 | $0 |
| 2019-04-23 | $0.0002154 | $0.0002230 | $0.0002114 | $0.0002163 | $126,955 | $0 |
| 2019-04-24 | $0.0002181 | $0.0002181 | $0.0001906 | $0.0001985 | $119,930 | $0 |
| 2019-04-25 | $0.0001983 | $0.0002049 | $0.0001853 | $0.0001901 | $122,053 | $0 |
| 2019-04-26 | $0.0001895 | $0.0001943 | $0.0001825 | $0.0001902 | $115,402 | $0 |
| 2019-04-27 | $0.0001895 | $0.0001948 | $0.0001852 | $0.0001913 | $107,894 | $0 |
| 2019-04-28 | $0.0001913 | $0.0001926 | $0.0001855 | $0.0001862 | $105,510 | $0 |
| 2019-04-29 | $0.0001863 | $0.0001953 | $0.0001825 | $0.0001838 | $104,625 | $0 |
| 2019-04-30 | $0.0001838 | $0.0001994 | $0.0001836 | $0.0001959 | $91,742.87 | $0 |