IslaCoin ISL
Xếp hạng #?
05:01:41 05/08/2018
IslaCoin (ISL)
Không hoạt động
Lịch sử giá IslaCoin (ISL) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.008596 | $0.008946 | $0.003652 | $0.003697 | $48.85 | $5,596.53 |
| 2017-02-02 | $0.003697 | $0.003720 | $0.001232 | $0.001265 | $0.1013 | $1,914.46 |
| 2017-02-03 | $0.001264 | $0.002873 | $0.001261 | $0.002873 | $0.6730 | $4,349.55 |
| 2017-02-04 | $0.002877 | $0.008930 | $0.002832 | $0.006603 | $11.06 | $9,994.93 |
| 2017-02-05 | $0.006607 | $0.006655 | $0.004267 | $0.004695 | $14.08 | $7,106.75 |
| 2017-02-06 | $0.004700 | $0.004755 | $0.002018 | $0.003021 | $2.55 | $4,572.14 |
| 2017-02-07 | $0.003026 | $0.006403 | $0.003026 | $0.006400 | $1.23 | $9,687.62 |
| 2017-02-08 | $0.006406 | $0.006506 | $0.006256 | $0.006350 | $0.9157 | $9,612.13 |
| 2017-02-09 | $0.006535 | $0.006535 | $0.0007594 | $0.0007895 | $10.36 | $1,195.10 |
| 2017-02-10 | $0.0007905 | $0.005999 | $0.0005224 | $0.005972 | $0.8907 | $9,039.10 |
| 2017-02-11 | $0.005973 | $0.006924 | $0.005214 | $0.005216 | $0.4844 | $7,895.42 |
| 2017-02-12 | $0.005211 | $0.005211 | $0.001500 | $0.004531 | $15.15 | $6,857.85 |
| 2017-02-13 | $0.004529 | $0.005644 | $0.004014 | $0.005627 | $1.40 | $8,517.39 |
| 2017-02-14 | $0.005633 | $0.005745 | $0.005603 | $0.005730 | $0.9077 | $8,672.81 |
| 2017-02-15 | $0.0006538 | $0.0006557 | $0.0006510 | $0.0006549 | $0.5869 | $991.27 |
| 2017-02-16 | $0.0006550 | $0.0006617 | $0.0006550 | $0.0006610 | $0.5924 | $1,000.51 |
| 2017-02-17 | $0.006011 | $0.006035 | $0.006003 | $0.006005 | $0.3419 | $9,090.17 |
| 2017-02-18 | $0.006022 | $0.006282 | $0.003958 | $0.003965 | $0.5116 | $6,001.26 |
| 2017-02-19 | $0.003966 | $0.003974 | $0.003923 | $0.003950 | $0.9876 | $5,979.84 |
| 2017-02-20 | $0.003954 | $0.003994 | $0.003927 | $0.003994 | $0.9984 | $6,045.30 |
| 2017-02-21 | $0.006316 | $0.01058 | $0.006238 | $0.01058 | $59.97 | $16,021.35 |
| 2017-02-22 | $0.01059 | $0.01077 | $0.004475 | $0.008779 | $715.52 | $13,288.51 |
| 2017-02-23 | $0.008774 | $0.008775 | $0.0005259 | $0.004417 | $6.94 | $6,686.08 |
| 2017-02-24 | $0.004440 | $0.004731 | $0.001136 | $0.001172 | $1.17 | $1,773.71 |
| 2017-02-25 | $0.006023 | $0.006023 | $0.005792 | $0.005891 | $0.5719 | $8,916.90 |
| 2017-02-26 | $0.005893 | $0.005999 | $0.005821 | $0.005973 | $0.5799 | $9,041.63 |
| 2017-02-27 | $0.004955 | $0.004960 | $0.004861 | $0.004932 | $6.08 | $7,466.00 |
| 2017-02-28 | $0.004935 | $0.004988 | $0.004898 | $0.004951 | $0.1298 | $7,493.77 |