InsurChain INSUR
Xếp hạng #?
12:43:16 17/09/2020
InsurChain (INSUR)
Không theo dõi
Lịch sử giá InsurChain (INSUR) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001137 | $0.0001158 | $0.0001126 | $0.0001148 | $96,361.83 | $0 |
| 2020-01-02 | $0.0001139 | $0.0001161 | $0.0001114 | $0.0001129 | $108,843 | $0 |
| 2020-01-03 | $0.0001132 | $0.0001165 | $0.0001099 | $0.0001157 | $109,089 | $0 |
| 2020-01-04 | $0.0001153 | $0.0001178 | $0.0001151 | $0.0001166 | $92,165.53 | $0 |
| 2020-01-05 | $0.0001166 | $0.0001205 | $0.0001161 | $0.0001165 | $96,871.92 | $0 |
| 2020-01-06 | $0.0001165 | $0.0001216 | $0.0001165 | $0.0001213 | $103,113 | $0 |
| 2020-01-07 | $0.0001213 | $0.0001273 | $0.0001200 | $0.0001246 | $107,488 | $0 |
| 2020-01-08 | $0.0001246 | $0.0001262 | $0.0001161 | $0.0001174 | $114,904 | $0 |
| 2020-01-09 | $0.0001169 | $0.0001195 | $0.0001117 | $0.0001155 | $106,583 | $0 |
| 2020-01-10 | $0.0001149 | $0.0001176 | $0.0001110 | $0.0001165 | $119,311 | $0 |
| 2020-01-11 | $0.0001176 | $0.0001181 | $0.0001058 | $0.0001161 | $129,309 | $0 |
| 2020-01-12 | $0.0001165 | $0.0001189 | $0.0001088 | $0.0001132 | $108,621 | $0 |
| 2020-01-13 | $0.0001132 | $0.0001133 | $0.0001101 | $0.0001111 | $96,269.70 | $0 |
| 2020-01-14 | $0.0001111 | $0.0001202 | $0.0001110 | $0.0001175 | $115,171 | $0 |
| 2020-01-15 | $0.0001169 | $0.0001190 | $0.0001133 | $0.0001167 | $100,183 | $0 |
| 2020-01-16 | $0.0001167 | $0.0001189 | $0.0001042 | $0.0001053 | $88,794.72 | $0 |
| 2020-01-17 | $0.0001053 | $0.0001086 | $0.0001030 | $0.0001043 | $80,552.79 | $0 |
| 2020-01-18 | $0.0001043 | $0.0001102 | $0.0001037 | $0.0001068 | $74,832.71 | $0 |
| 2020-01-19 | $0.0001068 | $0.0001132 | $0.0001008 | $0.0001038 | $117,224 | $0 |
| 2020-01-20 | $0.0001038 | $0.0001115 | $0.0001030 | $0.0001039 | $37,360.35 | $0 |
| 2020-01-21 | $0.0001034 | $0.0001045 | $0.00009602 | $0.00009808 | $48,969.28 | $0 |
| 2020-01-22 | $0.00009804 | $0.0001025 | $0.00009728 | $0.00009952 | $3,857.78 | $0 |
| 2020-01-23 | $0.00009950 | $0.0001004 | $0.00009419 | $0.00009486 | $51,976.92 | $0 |
| 2020-01-24 | $0.00009492 | $0.00009681 | $0.00009298 | $0.00009353 | $78,825.92 | $0 |
| 2020-01-25 | $0.00009355 | $0.00009355 | $0.00008348 | $0.00008585 | $88,588.22 | $0 |
| 2020-01-26 | $0.00008520 | $0.00008639 | $0.00008117 | $0.00008390 | $103,276 | $0 |
| 2020-01-27 | $0.00008390 | $0.00008631 | $0.00008027 | $0.00008628 | $89,809.48 | $0 |
| 2020-01-28 | $0.00008628 | $0.00008949 | $0.00008351 | $0.00008516 | $62,903.31 | $0 |
| 2020-01-29 | $0.00008520 | $0.00008621 | $0.00008283 | $0.00008481 | $62,986.24 | $0 |
| 2020-01-30 | $0.00008442 | $0.00008807 | $0.00008184 | $0.00008538 | $68,827.83 | $0 |
| 2020-01-31 | $0.00008540 | $0.00009642 | $0.00008424 | $0.00008777 | $100,702 | $0 |