InsurChain INSUR
Xếp hạng #?
12:43:16 17/09/2020
InsurChain (INSUR)
Không theo dõi
Lịch sử giá InsurChain (INSUR) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0001696 | $0.0001742 | $0.0001669 | $0.0001670 | $23,793.75 | $0 |
| 2019-11-02 | $0.0001670 | $0.0001672 | $0.0001594 | $0.0001598 | $1,357.78 | $0 |
| 2019-11-03 | $0.0001598 | $0.0001816 | $0.0001574 | $0.0001594 | $31,260.15 | $0 |
| 2019-11-04 | $0.0001594 | $0.0001807 | $0.0001592 | $0.0001748 | $32,277.80 | $0 |
| 2019-11-05 | $0.0001748 | $0.0001862 | $0.0001715 | $0.0001766 | $48,950.32 | $0 |
| 2019-11-06 | $0.0001748 | $0.0001804 | $0.0001689 | $0.0001721 | $35,804.86 | $0 |
| 2019-11-07 | $0.0001721 | $0.0001752 | $0.0001651 | $0.0001714 | $45,489.88 | $0 |
| 2019-11-08 | $0.0001707 | $0.0001727 | $0.0001578 | $0.0001595 | $37,419.24 | $0 |
| 2019-11-09 | $0.0001598 | $0.0001639 | $0.0001572 | $0.0001621 | $39,576.87 | $0 |
| 2019-11-10 | $0.0001620 | $0.0001655 | $0.0001560 | $0.0001623 | $37,534.82 | $0 |
| 2019-11-11 | $0.0001623 | $0.0001644 | $0.0001577 | $0.0001590 | $35,172.71 | $0 |
| 2019-11-12 | $0.0001591 | $0.0001649 | $0.0001556 | $0.0001600 | $36,939.66 | $0 |
| 2019-11-13 | $0.0001600 | $0.0001633 | $0.0001583 | $0.0001609 | $36,929.44 | $0 |
| 2019-11-14 | $0.0001609 | $0.0001610 | $0.0001446 | $0.0001533 | $41,718.64 | $0 |
| 2019-11-15 | $0.0001534 | $0.0001557 | $0.0001465 | $0.0001484 | $36,343.42 | $0 |
| 2019-11-16 | $0.0001484 | $0.0001570 | $0.0001480 | $0.0001549 | $73,689.29 | $0 |
| 2019-11-17 | $0.0001549 | $0.0001570 | $0.0001422 | $0.0001530 | $80,359.15 | $0 |
| 2019-11-18 | $0.0001530 | $0.0001547 | $0.0001468 | $0.0001484 | $68,692.26 | $0 |
| 2019-11-19 | $0.0001484 | $0.0001502 | $0.0001330 | $0.0001426 | $108,452 | $0 |
| 2019-11-20 | $0.0001426 | $0.0001451 | $0.0001369 | $0.0001426 | $69,767.16 | $0 |
| 2019-11-21 | $0.0001425 | $0.0001451 | $0.0001350 | $0.0001372 | $69,906.38 | $0 |
| 2019-11-22 | $0.0001372 | $0.0001384 | $0.0001270 | $0.0001322 | $74,689.99 | $0 |
| 2019-11-23 | $0.0001322 | $0.0001366 | $0.0001283 | $0.0001335 | $65,141.97 | $0 |
| 2019-11-24 | $0.0001335 | $0.0001382 | $0.0001285 | $0.0001302 | $115,121 | $0 |
| 2019-11-25 | $0.0001299 | $0.0001383 | $0.0001281 | $0.0001341 | $32,502.29 | $0 |
| 2019-11-26 | $0.0001340 | $0.0001383 | $0.0001317 | $0.0001354 | $26,393.99 | $0 |
| 2019-11-27 | $0.0001348 | $0.0001449 | $0.0001287 | $0.0001350 | $27,555.78 | $0 |
| 2019-11-28 | $0.0001356 | $0.0001475 | $0.0001347 | $0.0001473 | $28,761.71 | $0 |
| 2019-11-29 | $0.0001473 | $0.0001473 | $0.0001355 | $0.0001378 | $29,775.26 | $0 |
| 2019-11-30 | $0.0001378 | $0.0001402 | $0.0001317 | $0.0001385 | $34,020.41 | $0 |