InsurChain INSUR
Xếp hạng #?
12:43:16 17/09/2020
InsurChain (INSUR)
Không theo dõi
Lịch sử giá InsurChain (INSUR) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0002325 | $0.0002394 | $0.0002201 | $0.0002335 | $63,027.18 | $0 |
| 2019-09-02 | $0.0002335 | $0.0002376 | $0.0002203 | $0.0002308 | $63,636.02 | $0 |
| 2019-09-03 | $0.0002332 | $0.0002682 | $0.0002302 | $0.0002373 | $120,665 | $0 |
| 2019-09-04 | $0.0002365 | $0.0002502 | $0.0002327 | $0.0002436 | $58,569.74 | $0 |
| 2019-09-05 | $0.0002428 | $0.0002499 | $0.0002110 | $0.0002215 | $97,172.85 | $0 |
| 2019-09-06 | $0.0002215 | $0.0002414 | $0.0002167 | $0.0002379 | $68,741.79 | $0 |
| 2019-09-07 | $0.0002379 | $0.0002705 | $0.0002357 | $0.0002408 | $150,953 | $0 |
| 2019-09-08 | $0.0002407 | $0.0002408 | $0.0002243 | $0.0002305 | $31,745.07 | $0 |
| 2019-09-09 | $0.0002305 | $0.0002317 | $0.0002175 | $0.0002262 | $10,586.95 | $0 |
| 2019-09-10 | $0.0002261 | $0.0002361 | $0.0002152 | $0.0002331 | $32,301.27 | $0 |
| 2019-09-11 | $0.0002331 | $0.0002460 | $0.0002278 | $0.0002376 | $56,423.81 | $0 |
| 2019-09-12 | $0.0002377 | $0.0002384 | $0.0002215 | $0.0002307 | $35,044.90 | $0 |
| 2019-09-13 | $0.0002307 | $0.0002448 | $0.0002257 | $0.0002385 | $65,043.50 | $0 |
| 2019-09-14 | $0.0002385 | $0.0003462 | $0.0002369 | $0.0002615 | $451,099 | $0 |
| 2019-09-15 | $0.0002615 | $0.0003166 | $0.0002450 | $0.0002513 | $203,403 | $0 |
| 2019-09-16 | $0.0002514 | $0.0002556 | $0.0002354 | $0.0002426 | $88,090.55 | $0 |
| 2019-09-17 | $0.0002427 | $0.0002631 | $0.0002405 | $0.0002531 | $67,439.62 | $0 |
| 2019-09-18 | $0.0002530 | $0.0002563 | $0.0002404 | $0.0002433 | $44,799.36 | $0 |
| 2019-09-19 | $0.0002432 | $0.0002500 | $0.0002158 | $0.0002371 | $95,107.77 | $0 |
| 2019-09-20 | $0.0002371 | $0.0002416 | $0.0002202 | $0.0002294 | $31,584.83 | $0 |
| 2019-09-21 | $0.0002295 | $0.0002295 | $0.0002149 | $0.0002192 | $45,194.36 | $0 |
| 2019-09-22 | $0.0002193 | $0.0002224 | $0.0002147 | $0.0002203 | $32,865.28 | $0 |
| 2019-09-23 | $0.0002203 | $0.0002204 | $0.0002082 | $0.0002095 | $39,080.66 | $0 |
| 2019-09-24 | $0.0002095 | $0.0002114 | $0.0001889 | $0.0001894 | $56,614.67 | $0 |
| 2019-09-25 | $0.0001892 | $0.0002022 | $0.0001843 | $0.0001890 | $28,994.45 | $0 |
| 2019-09-26 | $0.0001890 | $0.0001975 | $0.0001811 | $0.0001841 | $33,677.39 | $0 |
| 2019-09-27 | $0.0001837 | $0.0001973 | $0.0001812 | $0.0001928 | $29,240.98 | $0 |
| 2019-09-28 | $0.0001924 | $0.0001928 | $0.0001702 | $0.0001836 | $36,932.73 | $0 |
| 2019-09-29 | $0.0001842 | $0.0001861 | $0.0001655 | $0.0001684 | $27,698.68 | $0 |
| 2019-09-30 | $0.0001683 | $0.0001805 | $0.0001503 | $0.0001754 | $35,502.54 | $0 |