InsaneCoin INSANE
Xếp hạng #?
09:58:36 03/02/2021
InsaneCoin (INSANE)
Không hoạt động
Lịch sử giá InsaneCoin (INSANE) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.001449 | $0.002135 | $0.0006666 | $0.001789 | $442.55 | $32,804.88 |
| 2017-04-02 | $0.001790 | $0.003123 | $0.001524 | $0.003052 | $564.54 | $55,949.70 |
| 2017-04-03 | $0.003080 | $0.007812 | $0.001806 | $0.007812 | $81.76 | $143,232 |
| 2017-04-04 | $0.007768 | $0.01026 | $0.001615 | $0.001887 | $127.60 | $34,598.55 |
| 2017-04-05 | $0.001889 | $0.002691 | $0.001524 | $0.002394 | $37.70 | $43,899.30 |
| 2017-04-06 | $0.002407 | $0.002547 | $0.001897 | $0.002401 | $83.32 | $44,011.71 |
| 2017-04-07 | $0.002849 | $0.003890 | $0.001933 | $0.002131 | $210.89 | $39,077.91 |
| 2017-04-08 | $0.002125 | $0.002459 | $0.001946 | $0.002204 | $132.40 | $40,402.39 |
| 2017-04-09 | $0.002205 | $0.003157 | $0.001720 | $0.002251 | $1,465.22 | $41,262.66 |
| 2017-04-10 | $0.002250 | $0.003651 | $0.001834 | $0.002368 | $546.23 | $43,425.63 |
| 2017-04-11 | $0.002369 | $0.003071 | $0.002084 | $0.002084 | $906.35 | $38,205.79 |
| 2017-04-12 | $0.002083 | $0.002939 | $0.002023 | $0.002660 | $1,090.85 | $48,772.61 |
| 2017-04-13 | $0.002661 | $0.008856 | $0.002647 | $0.007613 | $12,355.20 | $139,582 |
| 2017-04-14 | $0.008745 | $0.01308 | $0.006258 | $0.01166 | $23,596.40 | $213,712 |
| 2017-04-15 | $0.01165 | $0.06235 | $0.009442 | $0.02189 | $44,638.30 | $401,337 |
| 2017-04-16 | $0.02189 | $0.02567 | $0.01533 | $0.02236 | $15,480.80 | $409,953 |
| 2017-04-17 | $0.02233 | $0.02944 | $0.02134 | $0.02844 | $12,547.20 | $521,435 |
| 2017-04-18 | $0.02843 | $0.07362 | $0.02736 | $0.06007 | $76,843.90 | $1,101,448 |
| 2017-04-19 | $0.06130 | $0.09624 | $0.05805 | $0.06908 | $66,271.60 | $1,266,595 |
| 2017-04-20 | $0.06913 | $0.07025 | $0.04526 | $0.06162 | $25,647.70 | $1,129,816 |
| 2017-04-21 | $0.06208 | $0.07232 | $0.05034 | $0.06536 | $16,727.00 | $1,198,450 |
| 2017-04-22 | $0.07220 | $0.07406 | $0.06186 | $0.06796 | $14,036.20 | $1,246,239 |
| 2017-04-23 | $0.06958 | $0.06959 | $0.04459 | $0.05794 | $20,425.80 | $1,062,476 |
| 2017-04-24 | $0.05806 | $0.06218 | $0.04644 | $0.05230 | $10,624.60 | $959,117 |
| 2017-04-25 | $0.05244 | $0.05571 | $0.04489 | $0.05153 | $17,376.10 | $944,951 |
| 2017-04-26 | $0.05157 | $0.06329 | $0.03577 | $0.05176 | $15,422.10 | $949,197 |
| 2017-04-27 | $0.05183 | $0.07889 | $0.05173 | $0.06927 | $18,458.00 | $1,270,286 |
| 2017-04-28 | $0.06927 | $0.07649 | $0.06690 | $0.07189 | $17,996.10 | $1,318,407 |
| 2017-04-29 | $0.07197 | $0.07276 | $0.06209 | $0.06210 | $11,833.50 | $1,138,787 |
| 2017-04-30 | $0.06213 | $0.07288 | $0.06184 | $0.06707 | $6,533.29 | $1,229,974 |