InsurChain INSUR
Xếp hạng #?
12:43:16 17/09/2020
InsurChain (INSUR)
Không theo dõi
Lịch sử giá InsurChain (INSUR) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001366 | $0.0001386 | $0.0001288 | $0.0001325 | $35,655.08 | $0 |
| 2019-12-02 | $0.0001325 | $0.0001348 | $0.0001317 | $0.0001334 | $35,640.55 | $0 |
| 2019-12-03 | $0.0001334 | $0.0001370 | $0.0001271 | $0.0001300 | $46,591.61 | $0 |
| 2019-12-04 | $0.0001300 | $0.0001689 | $0.0001299 | $0.0001403 | $76,534.57 | $0 |
| 2019-12-05 | $0.0001416 | $0.0001632 | $0.0001346 | $0.0001425 | $71,896.00 | $0 |
| 2019-12-06 | $0.0001423 | $0.0001594 | $0.0001403 | $0.0001491 | $80,288.84 | $0 |
| 2019-12-07 | $0.0001491 | $0.0001518 | $0.0001407 | $0.0001411 | $74,094.28 | $0 |
| 2019-12-08 | $0.0001411 | $0.0001455 | $0.0001405 | $0.0001427 | $65,262.61 | $0 |
| 2019-12-09 | $0.0001431 | $0.0001435 | $0.0001357 | $0.0001397 | $84,923.94 | $0 |
| 2019-12-10 | $0.0001392 | $0.0001412 | $0.0001270 | $0.0001302 | $75,923.77 | $0 |
| 2019-12-11 | $0.0001295 | $0.0001335 | $0.0001263 | $0.0001277 | $58,462.86 | $0 |
| 2019-12-12 | $0.0001277 | $0.0001322 | $0.0001264 | $0.0001305 | $58,464.77 | $0 |
| 2019-12-13 | $0.0001302 | $0.0001313 | $0.0001278 | $0.0001295 | $85,013.71 | $0 |
| 2019-12-14 | $0.0001295 | $0.0001322 | $0.0001240 | $0.0001259 | $144,095 | $0 |
| 2019-12-15 | $0.0001259 | $0.0001279 | $0.0001206 | $0.0001236 | $139,263 | $0 |
| 2019-12-16 | $0.0001243 | $0.0001271 | $0.0001217 | $0.0001217 | $133,200 | $0 |
| 2019-12-17 | $0.0001217 | $0.0001230 | $0.0001152 | $0.0001182 | $106,879 | $0 |
| 2019-12-18 | $0.0001182 | $0.0001269 | $0.0001142 | $0.0001259 | $128,482 | $0 |
| 2019-12-19 | $0.0001259 | $0.0001278 | $0.0001195 | $0.0001237 | $113,690 | $0 |
| 2019-12-20 | $0.0001237 | $0.0001248 | $0.0001176 | $0.0001206 | $111,804 | $0 |
| 2019-12-21 | $0.0001202 | $0.0001218 | $0.0001182 | $0.0001193 | $99,598.47 | $0 |
| 2019-12-22 | $0.0001193 | $0.0001241 | $0.0001180 | $0.0001233 | $86,440.48 | $0 |
| 2019-12-23 | $0.0001237 | $0.0001263 | $0.0001199 | $0.0001217 | $115,263 | $0 |
| 2019-12-24 | $0.0001209 | $0.0001244 | $0.0001193 | $0.0001204 | $112,018 | $0 |
| 2019-12-25 | $0.0001205 | $0.0001272 | $0.0001180 | $0.0001269 | $103,296 | $0 |
| 2019-12-26 | $0.0001269 | $0.0001376 | $0.0001244 | $0.0001299 | $129,749 | $0 |
| 2019-12-27 | $0.0001295 | $0.0001313 | $0.0001264 | $0.0001294 | $123,579 | $0 |
| 2019-12-28 | $0.0001294 | $0.0001315 | $0.0001284 | $0.0001286 | $117,701 | $0 |
| 2019-12-29 | $0.0001286 | $0.0001318 | $0.0001265 | $0.0001285 | $116,548 | $0 |
| 2019-12-30 | $0.0001285 | $0.0001303 | $0.0001235 | $0.0001235 | $102,464 | $0 |
| 2019-12-31 | $0.0001234 | $0.0001240 | $0.0001137 | $0.0001137 | $103,464 | $0 |