IslaCoin ISL
Xếp hạng #?
05:01:41 05/08/2018
IslaCoin (ISL)
Không hoạt động
Lịch sử giá IslaCoin (ISL) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.001230 | $0.001436 | $0.001166 | $0.001331 | $73.06 | $2,015.48 |
| 2016-12-02 | $0.001333 | $0.001431 | $0.001187 | $0.001213 | $64.72 | $1,836.47 |
| 2016-12-03 | $0.001214 | $0.001558 | $0.001195 | $0.001280 | $98.22 | $1,937.62 |
| 2016-12-04 | $0.001280 | $0.001499 | $0.001185 | $0.001199 | $69.48 | $1,814.87 |
| 2016-12-05 | $0.001200 | $0.04567 | $0.001195 | $0.002811 | $8,095.47 | $4,255.11 |
| 2016-12-06 | $0.002811 | $0.01878 | $0.002590 | $0.003519 | $443.46 | $5,327.24 |
| 2016-12-07 | $0.003519 | $0.005693 | $0.002883 | $0.002950 | $142.75 | $4,465.34 |
| 2016-12-08 | $0.002950 | $0.003850 | $0.002438 | $0.002459 | $48.42 | $3,722.21 |
| 2016-12-09 | $0.002459 | $0.002459 | $0.0009382 | $0.001621 | $73.09 | $2,453.49 |
| 2016-12-10 | $0.001621 | $0.004225 | $0.001600 | $0.002698 | $224.34 | $4,083.82 |
| 2016-12-11 | $0.002698 | $0.004205 | $0.002410 | $0.002531 | $320.21 | $3,831.23 |
| 2016-12-12 | $0.002532 | $0.004277 | $0.002419 | $0.003803 | $225.40 | $5,757.06 |
| 2016-12-13 | $0.003803 | $0.004270 | $0.002682 | $0.004270 | $222.15 | $6,462.78 |
| 2016-12-14 | $0.004264 | $0.004274 | $0.002458 | $0.003149 | $178.33 | $4,767.14 |
| 2016-12-15 | $0.003150 | $0.006728 | $0.003139 | $0.004654 | $262.00 | $7,045.04 |
| 2016-12-16 | $0.004653 | $0.006021 | $0.002428 | $0.003901 | $240.46 | $5,904.93 |
| 2016-12-17 | $0.002724 | $0.006480 | $0.002519 | $0.002728 | $215.85 | $4,129.82 |
| 2016-12-18 | $0.003369 | $0.004321 | $0.002586 | $0.004315 | $202.54 | $6,531.68 |
| 2016-12-19 | $0.004317 | $0.004318 | $0.002711 | $0.003570 | $233.67 | $5,403.49 |
| 2016-12-20 | $0.003569 | $0.004201 | $0.003271 | $0.003301 | $194.98 | $4,996.66 |
| 2016-12-21 | $0.003300 | $0.004418 | $0.002833 | $0.004077 | $162.17 | $6,171.75 |
| 2016-12-22 | $0.004077 | $0.004250 | $0.003145 | $0.004186 | $208.80 | $6,336.26 |
| 2016-12-23 | $0.004184 | $0.004905 | $0.001107 | $0.003898 | $184.41 | $5,900.13 |
| 2016-12-24 | $0.003900 | $0.004591 | $0.001833 | $0.002300 | $179.78 | $3,481.82 |
| 2016-12-25 | $0.002301 | $0.002959 | $0.001460 | $0.001650 | $134.71 | $2,497.20 |
| 2016-12-26 | $0.001649 | $0.003046 | $0.001599 | $0.001869 | $82.39 | $2,828.36 |
| 2016-12-27 | $0.001870 | $0.004681 | $0.001863 | $0.004645 | $4.64 | $7,030.58 |
| 2016-12-28 | $0.004647 | $0.004791 | $0.003547 | $0.003620 | $11.83 | $5,479.84 |
| 2016-12-29 | $0.003621 | $0.003634 | $0.003541 | $0.003562 | $11.64 | $5,392.43 |
| 2016-12-30 | $0.003526 | $0.003582 | $0.003468 | $0.003566 | $0.7250 | $5,397.43 |
| 2016-12-31 | $0.003566 | $0.003568 | $0.003514 | $0.003542 | $0.7201 | $5,361.10 |