InsurChain INSUR
Xếp hạng #?
12:43:16 17/09/2020
InsurChain (INSUR)
Không theo dõi
Lịch sử giá InsurChain (INSUR) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0001959 | $0.0001973 | $0.0001895 | $0.0001911 | $82,328.80 | $0 |
| 2019-05-02 | $0.0001911 | $0.0001940 | $0.0001888 | $0.0001926 | $85,518.58 | $0 |
| 2019-05-03 | $0.0001926 | $0.0002046 | $0.0001911 | $0.0002001 | $108,948 | $0 |
| 2019-05-04 | $0.0001988 | $0.0002025 | $0.0001848 | $0.0001878 | $91,588.31 | $0 |
| 2019-05-05 | $0.0001879 | $0.0001886 | $0.0001813 | $0.0001832 | $86,010.75 | $0 |
| 2019-05-06 | $0.0001832 | $0.0001951 | $0.0001756 | $0.0001876 | $93,557.10 | $0 |
| 2019-05-07 | $0.0001876 | $0.0002031 | $0.0001851 | $0.0002007 | $130,398 | $0 |
| 2019-05-08 | $0.0002003 | $0.0002195 | $0.0001945 | $0.0002063 | $146,629 | $0 |
| 2019-05-09 | $0.0002061 | $0.0002070 | $0.0001961 | $0.0001973 | $111,422 | $0 |
| 2019-05-10 | $0.0001964 | $0.0002003 | $0.0001856 | $0.0001902 | $103,738 | $0 |
| 2019-05-11 | $0.0001902 | $0.0002128 | $0.0001890 | $0.0002048 | $116,635 | $0 |
| 2019-05-12 | $0.0002035 | $0.0002064 | $0.0001924 | $0.0001958 | $120,966 | $0 |
| 2019-05-13 | $0.0001958 | $0.0002245 | $0.0001930 | $0.0002065 | $126,881 | $0 |
| 2019-05-14 | $0.0002057 | $0.0002743 | $0.0002038 | $0.0002689 | $286,213 | $0 |
| 2019-05-15 | $0.0002692 | $0.0002896 | $0.0002253 | $0.0002835 | $322,024 | $0 |
| 2019-05-16 | $0.0002842 | $0.0003132 | $0.0002559 | $0.0002791 | $282,182 | $0 |
| 2019-05-17 | $0.0002793 | $0.0002813 | $0.0002311 | $0.0002390 | $180,993 | $0 |
| 2019-05-18 | $0.0002390 | $0.0002648 | $0.0002389 | $0.0002590 | $153,859 | $0 |
| 2019-05-19 | $0.0002581 | $0.0002813 | $0.0002549 | $0.0002780 | $164,986 | $0 |
| 2019-05-20 | $0.0002780 | $0.0002784 | $0.0002358 | $0.0002485 | $143,852 | $0 |
| 2019-05-21 | $0.0002485 | $0.0002507 | $0.0002245 | $0.0002391 | $154,896 | $0 |
| 2019-05-22 | $0.0002391 | $0.0002450 | $0.0002323 | $0.0002372 | $88,166.25 | $0 |
| 2019-05-23 | $0.0002372 | $0.0002616 | $0.0002299 | $0.0002499 | $70,338.05 | $0 |
| 2019-05-24 | $0.0002505 | $0.0002731 | $0.0002450 | $0.0002714 | $97,940.03 | $0 |
| 2019-05-25 | $0.0002714 | $0.0002761 | $0.0002500 | $0.0002683 | $86,943.42 | $0 |
| 2019-05-26 | $0.0002683 | $0.0003039 | $0.0002563 | $0.0002850 | $134,102 | $0 |
| 2019-05-27 | $0.0002850 | $0.0002984 | $0.0002760 | $0.0002861 | $99,522.94 | $0 |
| 2019-05-28 | $0.0002867 | $0.0002869 | $0.0002609 | $0.0002681 | $93,174.13 | $0 |
| 2019-05-29 | $0.0002673 | $0.0002856 | $0.0002653 | $0.0002775 | $63,746.10 | $0 |
| 2019-05-30 | $0.0002775 | $0.0002838 | $0.0002558 | $0.0002626 | $98,943.01 | $0 |
| 2019-05-31 | $0.0002626 | $0.0002659 | $0.0002399 | $0.0002566 | $64,631.99 | $0 |