首页
快讯
资讯
APP
搜索
ISR
Insureum
市值排名：
No.825
+ 加入自选
ISR行情
平台数据
基本资料
持币地址
历史数据
$0.000846
历史最低价
$0.1527
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.022843
0.024164
0.02261
0.023551
10.59万
410.24万
2.
2021-07-31
0.021428
0.024155
0.021343
0.023206
9.26万
404.23万
3.
2021-07-30
0.021069
0.023053
0.020879
0.021428
8.36万
373.26万
4.
2021-07-29
0.020734
0.022282
0.020446
0.021069
7.98万
367.01万
5.
2021-07-28
0.019977
0.022773
0.01986
0.021302
8.92万
371.07万
6.
2021-07-27
0.022679
0.022911
0.019644
0.019977
8.65万
347.98万
7.
2021-07-26
0.021143
0.023144
0.020634
0.022679
10.48万
395.05万
8.
2021-07-25
0.020787
0.022265
0.019621
0.021143
9.74万
368.3万
9.
2021-07-24
0.017869
0.022429
0.017602
0.020787
10.41万
362.09万
10.
2021-07-23
0.01801
0.018299
0.017012
0.017869
6.01万
311.26万
11.
2021-07-22
0.016623
0.018371
0.016182
0.01801
7.96万
313.72万
12.
2021-07-21
0.015698
0.017769
0.014964
0.016623
5.28万
289.56万
13.
2021-07-20
0.015654
0.016845
0.014852
0.015698
6.64万
273.45万
14.
2021-07-19
0.015808
0.016934
0.015611
0.015654
5.7万
272.68万
15.
2021-07-18
0.015686
0.01708
0.015686
0.015808
4.51万
275.36万
16.
2021-07-17
0.015939
0.016114
0.015477
0.015686
5.38万
273.24万
17.
2021-07-16
0.016158
0.016904
0.01526
0.01559
7.14万
271.57万
18.
2021-07-15
0.015847
0.016503
0.015649
0.016158
6.04万
281.46万
19.
2021-07-14
0.015588
0.016003
0.015405
0.015691
6.49万
273.33万
20.
2021-07-13
0.015796
0.015997
0.015519
0.015588
5.64万
271.53万
21.
2021-07-12
0.016215
0.017183
0.015293
0.015692
7.85万
273.34万
22.
2021-07-11
0.016771
0.017267
0.015728
0.016215
6.15万
282.45万
23.
2021-07-10
0.016891
0.017015
0.016561
0.016771
3.68万
292.14万
24.
2021-07-09
0.016904
0.017227
0.01627
0.016891
6.13万
294.23万
25.
2021-07-08
0.018496
0.018552
0.016089
0.016904
4.73万
294.46万
26.
2021-07-07
0.017768
0.018965
0.017503
0.018496
7.57万
322.19万
27.
2021-07-06
0.018796
0.020944
0.017226
0.017768
7.02万
309.51万
28.
2021-07-05
0.019575
0.021359
0.01672
0.018796
8.51万
327.41万
29.
2021-07-04
0.016428
0.023733
0.015857
0.019575
11.52万
340.98万
30.
2021-07-03
0.015751
0.016692
0.015689
0.016428
6.03万
286.16万
31.
2021-07-02
0.01582
0.016734
0.01554
0.015751
6.14万
274.37万
32.
2021-07-01
0.015646
0.017256
0.01547
0.01582
6.1万
275.57万
33.
2021-06-30
0.017006
0.017568
0.015435
0.015646
6.91万
272.54万
34.
2021-06-29
0.015611
0.01763
0.015039
0.016453
6.5万
286.6万
35.
2021-06-28
0.014685
0.016041
0.014362
0.01554
5.89万
270.7万
36.
2021-06-27
0.014235
0.016078
0.014006
0.014685
5.92万
255.8万
37.
2021-06-26
0.015135
0.01614
0.013671
0.014235
6.01万
247.96万
38.
2021-06-25
0.016084
0.01758
0.01421
0.015135
7.26万
263.64万
39.
2021-06-24
0.015505
0.020752
0.013534
0.017015
10.46万
296.39万
40.
2021-06-23
0.012174
0.015566
0.012174
0.015505
7.57万
270.09万
41.
2021-06-22
0.015128
0.015707
0.010591
0.012174
7.62万
212.06万
42.
2021-06-21
0.015883
0.017239
0.014821
0.015049
6.07万
262.14万
43.
2021-06-20
0.018587
0.018613
0.015127
0.015883
6.13万
276.67万
44.
2021-06-19
0.0182
0.019193
0.017598
0.018587
7.49万
323.77万
45.
2021-06-18
0.020606
0.020758
0.0182
0.018725
7.64万
326.18万
46.
2021-06-17
0.02314
0.023478
0.020167
0.020606
8.66万
358.94万
47.
2021-06-16
0.025052
0.0267
0.022225
0.02314
8.13万
403.08万
48.
2021-06-15
0.023398
0.0267
0.019638
0.024465
13.02万
426.16万
49.
2021-06-14
0.018627
0.023514
0.018503
0.023087
11.22万
402.16万
50.
2021-06-13
0.02022
0.021627
0.018253
0.018627
7.82万
324.47万
51.
2021-06-12
0.021315
0.025925
0.018173
0.02022
10.34万
352.22万
52.
2021-06-11
0.022977
0.02386
0.020337
0.021315
12.74万
371.29万
53.
2021-06-10
0.0219
0.027255
0.021686
0.022977
11.75万
400.24万
54.
2021-06-09
0.02136
0.023593
0.020336
0.0219
12.85万
381.48万
55.
2021-06-08
0.026679
0.027279
0.020292
0.02136
14.78万
372.08万
56.
2021-06-07
0.02855
0.029033
0.026411
0.026688
12.05万
464.89万
57.
2021-06-06
0.028613
0.029096
0.02685
0.02855
10.85万
497.32万
58.
2021-06-05
0.028366
0.029194
0.027798
0.028613
9.24万
498.42万
59.
2021-06-04
0.029866
0.030519
0.02759
0.028366
11.57万
494.12万
60.
2021-06-03
0.029774
0.031342
0.029381
0.029797
12.18万
519.04万
61.
2021-06-02
0.029696
0.030924
0.029364
0.029774
11.9万
518.64万
62.
2021-06-01
0.030928
0.032408
0.028736
0.029696
4.62万
517.28万
63.
2021-05-31
0.029504
0.033942
0.027263
0.030928
13.2万
538.74万
64.
2021-05-30
0.029594
0.030576
0.026986
0.029504
11.69万
513.94万
65.
2021-05-29
0.030604
0.031594
0.028727
0.029986
12.56万
522.33万
66.
2021-05-28
0.03556
0.03724
0.029387
0.030604
15.34万
533.1万
67.
2021-05-27
0.033517
0.037299
0.033257
0.03556
19.34万
619.43万
68.
2021-05-26
0.031116
0.037371
0.03101
0.033517
15.96万
583.84万
69.
2021-05-25
0.030701
0.045135
0.029474
0.031116
23.95万
542.02万
70.
2021-05-24
0.022967
0.031991
0.022033
0.030701
19.44万
534.79万
71.
2021-05-23
0.034464
0.038746
0.022033
0.022967
12.57万
400.07万
72.
2021-05-22
0.040492
0.043389
0.028192
0.034464
19.49万
600.34万
73.
2021-05-21
0.043556
0.048123
0.039019
0.040492
20.17万
705.34万
74.
2021-05-20
0.042816
0.047282
0.036717
0.043556
23.21万
758.71万
75.
2021-05-19
0.052948
0.053227
0.028145
0.042816
30.47万
745.82万
76.
2021-05-18
0.051458
0.06139
0.05004
0.052948
29.94万
922.32万
77.
2021-05-17
0.059982
0.060861
0.048024
0.051458
31.35万
896.36万
78.
2021-05-16
0.062436
0.062781
0.058772
0.05939
27.53万
1034.53万
79.
2021-05-15
0.06816
0.068812
0.058278
0.062436
33.06万
1087.59万
80.
2021-05-14
0.058453
0.081844
0.056062
0.06816
54.3万
1187.3万
81.
2021-05-13
0.066193
0.066194
0.054813
0.058453
35.71万
1018.21万
82.
2021-05-12
0.065525
0.069175
0.063736
0.066193
32.29万
1153.03万
83.
2021-05-11
0.065789
0.067145
0.05772
0.065445
46.25万
1140万
84.
2021-05-10
0.066325
0.069287
0.065635
0.065789
32.8万
1146万
85.
2021-05-09
0.069222
0.069222
0.065288
0.066352
35.54万
1155.8万
86.
2021-05-08
0.064726
0.071251
0.064601
0.069222
43.9万
1205.8万
87.
2021-05-07
0.072589
0.074951
0.06244
0.064789
52.13万
1128.58万
88.
2021-05-06
0.076024
0.079419
0.071523
0.072589
46.3万
1264.45万
89.
2021-05-05
0.076601
0.082296
0.075852
0.076943
52.88万
1340.29万
90.
2021-05-04
0.081692
0.087958
0.076557
0.076601
95.58万
1334.33万
91.
2021-05-03
0.090326
0.090864
0.078773
0.081692
106.46万
1423.02万
92.
2021-05-02
0.091002
0.1016
0.088101
0.08989
83.09万
1565.82万
93.
2021-05-01
0.095158
0.09968
0.089
0.091002
74.52万
1585.19万
94.
2021-04-30
0.097324
0.1076
0.092288
0.095069
70.98万
1656.03万
95.
2021-04-29
0.1002
0.1072
0.092269
0.0984
99.83万
1714.06万
96.
2021-04-28
0.1076
0.1232
0.091979
0.1003
149.11万
1747.15万
97.
2021-04-27
0.1146
0.1341
0.1054
0.1076
189.97万
1874.31万
98.
2021-04-26
0.1091
0.127
0.082423
0.1138
377.11万
1982.31万
99.
2021-04-25
0.063813
0.1132
0.062547
0.1104
500.81万
1923.09万
100.
2021-04-24
0.063171
0.08474
0.060923
0.063813
152.86万
1111.58万
