InsurChain INSUR
Xếp hạng #?
12:43:16 17/09/2020
InsurChain (INSUR)
Không theo dõi
Lịch sử giá InsurChain (INSUR) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0002186 | $0.0002250 | $0.0002081 | $0.0002176 | $67,704.07 | $0 |
| 2019-08-02 | $0.0002185 | $0.0002324 | $0.0002036 | $0.0002062 | $67,262.66 | $0 |
| 2019-08-03 | $0.0002068 | $0.0002158 | $0.0002025 | $0.0002105 | $44,243.03 | $0 |
| 2019-08-04 | $0.0002093 | $0.0002131 | $0.0002028 | $0.0002083 | $39,369.54 | $0 |
| 2019-08-05 | $0.0002091 | $0.0002158 | $0.0002043 | $0.0002067 | $46,445.10 | $0 |
| 2019-08-06 | $0.0002080 | $0.0002327 | $0.0002010 | $0.0002076 | $46,245.87 | $0 |
| 2019-08-07 | $0.0002064 | $0.0002232 | $0.0002047 | $0.0002132 | $50,174.02 | $0 |
| 2019-08-08 | $0.0002132 | $0.0002166 | $0.0002045 | $0.0002090 | $53,175.88 | $0 |
| 2019-08-09 | $0.0002091 | $0.0002142 | $0.0002052 | $0.0002091 | $37,857.99 | $0 |
| 2019-08-10 | $0.0002091 | $0.0002145 | $0.0002054 | $0.0002114 | $48,142.32 | $0 |
| 2019-08-11 | $0.0002114 | $0.0002198 | $0.0002093 | $0.0002116 | $47,778.63 | $0 |
| 2019-08-12 | $0.0002128 | $0.0002763 | $0.0002079 | $0.0002475 | $156,843 | $0 |
| 2019-08-13 | $0.0002441 | $0.0002928 | $0.0002322 | $0.0002485 | $238,529 | $0 |
| 2019-08-14 | $0.0002475 | $0.0002524 | $0.0002267 | $0.0002383 | $62,914.69 | $0 |
| 2019-08-15 | $0.0002383 | $0.0002456 | $0.0002052 | $0.0002140 | $71,496.94 | $0 |
| 2019-08-16 | $0.0002130 | $0.0002295 | $0.0002074 | $0.0002295 | $77,954.42 | $0 |
| 2019-08-17 | $0.0002292 | $0.0002444 | $0.0002112 | $0.0002297 | $78,891.15 | $0 |
| 2019-08-18 | $0.0002294 | $0.0002478 | $0.0002270 | $0.0002363 | $75,842.18 | $0 |
| 2019-08-19 | $0.0002360 | $0.0002418 | $0.0002276 | $0.0002347 | $52,404.97 | $0 |
| 2019-08-20 | $0.0002347 | $0.0002381 | $0.0002216 | $0.0002253 | $56,944.29 | $0 |
| 2019-08-21 | $0.0002255 | $0.0002288 | $0.0002016 | $0.0002271 | $71,979.82 | $0 |
| 2019-08-22 | $0.0002267 | $0.0002288 | $0.0002044 | $0.0002149 | $56,146.26 | $0 |
| 2019-08-23 | $0.0002149 | $0.0002197 | $0.0002000 | $0.0002024 | $50,836.45 | $0 |
| 2019-08-24 | $0.0002023 | $0.0002179 | $0.0001993 | $0.0002166 | $51,851.80 | $0 |
| 2019-08-25 | $0.0002166 | $0.0002166 | $0.0002085 | $0.0002108 | $36,455.87 | $0 |
| 2019-08-26 | $0.0002107 | $0.0002209 | $0.0002102 | $0.0002169 | $39,929.35 | $0 |
| 2019-08-27 | $0.0002169 | $0.0002198 | $0.0002097 | $0.0002186 | $42,587.34 | $0 |
| 2019-08-28 | $0.0002165 | $0.0002673 | $0.0002159 | $0.0002186 | $164,244 | $0 |
| 2019-08-29 | $0.0002190 | $0.0002249 | $0.0002062 | $0.0002130 | $57,233.04 | $0 |
| 2019-08-30 | $0.0002143 | $0.0002467 | $0.0002118 | $0.0002215 | $78,729.73 | $0 |
| 2019-08-31 | $0.0002205 | $0.0002357 | $0.0002195 | $0.0002325 | $46,366.32 | $0 |