IslaCoin ISL
Xếp hạng #?
05:01:41 05/08/2018
IslaCoin (ISL)
Không hoạt động
Lịch sử giá IslaCoin (ISL) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.005617 | $0.005672 | $0.005610 | $0.005672 | $0.2445 | $8,586.34 |
| 2017-03-02 | $0.005683 | $0.005856 | $0.005640 | $0.005805 | $8.53 | $8,786.58 |
| 2017-03-03 | $0.005803 | $0.005917 | $0.005015 | $0.005916 | $8.50 | $8,955.00 |
| 2017-03-04 | $0.005927 | $0.01005 | $0.004948 | $0.005083 | $38.73 | $7,694.70 |
| 2017-03-05 | $0.005080 | $0.008452 | $0.004690 | $0.004714 | $8.26 | $7,135.13 |
| 2017-03-06 | $0.004715 | $0.004887 | $0.004154 | $0.004166 | $0.7834 | $6,305.55 |
| 2017-03-07 | $0.004167 | $0.004175 | $0.0004819 | $0.001678 | $1.37 | $2,539.54 |
| 2017-03-08 | $0.001677 | $0.001690 | $0.0004517 | $0.0004520 | $0.9819 | $684.18 |
| 2017-03-09 | $0.006393 | $0.006562 | $0.006286 | $0.006513 | $2.69 | $9,858.65 |
| 2017-03-10 | $0.006518 | $0.006962 | $0.006043 | $0.006120 | $0.07282 | $9,263.31 |
| 2017-03-11 | $0.006117 | $0.006542 | $0.006117 | $0.006440 | $0.07663 | $9,748.24 |
| 2017-03-12 | $0.0004994 | $0.0005031 | $0.0004980 | $0.0005008 | $0.1249 | $758.01 |
| 2017-03-13 | $0.0005009 | $0.004783 | $0.0004990 | $0.004768 | $1.16 | $7,216.63 |
| 2017-03-14 | $0.004768 | $0.004768 | $0.001820 | $0.001823 | $1.85 | $2,759.18 |
| 2017-03-15 | $0.001823 | $0.001828 | $0.001779 | $0.001787 | $0.7815 | $2,704.90 |
| 2017-03-16 | $0.001789 | $0.002761 | $0.0005010 | $0.002747 | $1.18 | $4,158.46 |
| 2017-03-17 | $0.002730 | $0.004563 | $0.001572 | $0.001573 | $0.7080 | $2,381.56 |
| 2017-03-18 | $0.001573 | $0.001601 | $0.001369 | $0.001393 | $0.9235 | $2,107.92 |
| 2017-03-19 | $0.001397 | $0.001459 | $0.001397 | $0.001447 | $0.3607 | $2,189.82 |
| 2017-03-20 | $0.004168 | $0.004220 | $0.004157 | $0.004185 | $0.7319 | $6,335.29 |
| 2017-03-21 | $0.004190 | $0.004505 | $0.004190 | $0.004311 | $2.35 | $6,526.08 |
| 2017-03-22 | $0.004312 | $0.004312 | $0.0007867 | $0.0008037 | $10.34 | $1,216.53 |
| 2017-03-23 | $0.0008044 | $0.004085 | $0.0007885 | $0.003957 | $7.83 | $5,989.68 |
| 2017-03-24 | $0.003956 | $0.004205 | $0.003601 | $0.004031 | $0.1077 | $6,102.26 |
| 2017-03-25 | $0.004027 | $0.004083 | $0.0004886 | $0.001421 | $5,055.40 | $2,150.79 |
| 2017-03-26 | $0.001471 | $0.002510 | $0.0005600 | $0.002417 | $3,510.88 | $3,658.49 |
| 2017-03-27 | $0.002430 | $0.002492 | $0.001855 | $0.001945 | $0.8505 | $2,944.35 |
| 2017-03-28 | $0.001943 | $0.004372 | $0.001780 | $0.004300 | $3.21 | $6,509.49 |
| 2017-03-29 | $0.004296 | $0.004464 | $0.001799 | $0.001820 | $1.48 | $2,754.87 |
| 2017-03-30 | $0.001824 | $0.004083 | $0.001824 | $0.003733 | $61.31 | $5,650.10 |
| 2017-03-31 | $0.003733 | $0.006353 | $0.003703 | $0.006334 | $1.78 | $9,588.23 |