InsaneCoin INSANE
Xếp hạng #?
09:58:36 03/02/2021
InsaneCoin (INSANE)
Không hoạt động
Lịch sử giá InsaneCoin (INSANE) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.06715 | $0.09741 | $0.05661 | $0.06886 | $12,566.80 | $1,262,697 |
| 2017-05-02 | $0.07113 | $0.08387 | $0.05838 | $0.06845 | $9,721.52 | $1,255,288 |
| 2017-05-03 | $0.06850 | $0.07975 | $0.04282 | $0.07756 | $29,751.30 | $1,422,277 |
| 2017-05-04 | $0.07733 | $0.08643 | $0.06071 | $0.07501 | $11,994.40 | $1,375,557 |
| 2017-05-05 | $0.07516 | $0.09187 | $0.06617 | $0.07300 | $15,150.10 | $1,338,766 |
| 2017-05-06 | $0.07258 | $0.07980 | $0.05841 | $0.06697 | $9,659.50 | $1,228,159 |
| 2017-05-07 | $0.07077 | $0.07411 | $0.04636 | $0.07411 | $11,737.10 | $1,359,053 |
| 2017-05-08 | $0.07417 | $0.07418 | $0.05028 | $0.05950 | $7,748.36 | $1,091,278 |
| 2017-05-09 | $0.05957 | $0.08015 | $0.05011 | $0.07525 | $13,223.20 | $1,379,999 |
| 2017-05-10 | $0.07524 | $0.08676 | $0.04687 | $0.05406 | $4,557.83 | $991,386 |
| 2017-05-11 | $0.05415 | $0.06456 | $0.03849 | $0.04895 | $3,993.72 | $897,803 |
| 2017-05-12 | $0.04740 | $0.04753 | $0.03429 | $0.03429 | $1,637.40 | $628,828 |
| 2017-05-13 | $0.03422 | $0.05144 | $0.03319 | $0.05032 | $5,746.40 | $922,806 |
| 2017-05-14 | $0.05047 | $0.07025 | $0.04582 | $0.05469 | $6,710.68 | $1,002,940 |
| 2017-05-15 | $0.05472 | $0.05817 | $0.04789 | $0.04804 | $1,997.27 | $880,990 |
| 2017-05-16 | $0.04797 | $0.07675 | $0.04721 | $0.07675 | $5,945.85 | $1,407,666 |
| 2017-05-17 | $0.07656 | $0.1012 | $0.06967 | $0.08100 | $6,792.21 | $1,485,508 |
| 2017-05-18 | $0.08093 | $0.1014 | $0.07449 | $0.07608 | $50,182.60 | $1,395,336 |
| 2017-05-19 | $0.07612 | $0.07807 | $0.05349 | $0.05931 | $2,595.29 | $1,087,682 |
| 2017-05-20 | $0.05924 | $0.07136 | $0.05919 | $0.07136 | $1,346.89 | $1,308,733 |
| 2017-05-21 | $0.07133 | $0.07226 | $0.04493 | $0.05077 | $7,209.94 | $931,186 |
| 2017-05-22 | $0.05058 | $0.06386 | $0.04487 | $0.05352 | $675.15 | $981,539 |
| 2017-05-23 | $0.05346 | $0.07140 | $0.05292 | $0.06540 | $1,583.90 | $1,199,423 |
| 2017-05-24 | $0.06547 | $0.06935 | $0.05552 | $0.05648 | $949.64 | $1,035,851 |
| 2017-05-25 | $0.05638 | $0.07203 | $0.05033 | $0.05543 | $270.55 | $1,016,662 |
| 2017-05-26 | $0.05500 | $0.06041 | $0.02659 | $0.04862 | $2,621.18 | $891,672 |
| 2017-05-27 | $0.04878 | $0.05174 | $0.03839 | $0.04520 | $1,205.48 | $829,068 |
| 2017-05-28 | $0.04169 | $0.05588 | $0.04169 | $0.04392 | $368.65 | $805,584 |
| 2017-05-29 | $0.04382 | $0.07681 | $0.03915 | $0.06315 | $822.94 | $1,158,134 |
| 2017-05-30 | $0.06327 | $0.08206 | $0.04474 | $0.07101 | $2,277.40 | $1,302,474 |
| 2017-05-31 | $0.07150 | $0.09051 | $0.06266 | $0.08515 | $1,580.19 | $1,561,700 |