IslaCoin ISL
Xếp hạng #?
05:01:41 05/08/2018
IslaCoin (ISL)
Không hoạt động
Lịch sử giá IslaCoin (ISL) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.005380 | $0.008771 | $0.005380 | $0.008700 | $14.03 | $13,169.51 |
| 2017-05-02 | $0.008697 | $0.009006 | $0.008664 | $0.008877 | $0.5749 | $13,436.74 |
| 2017-05-03 | $0.008883 | $0.008977 | $0.008883 | $0.008908 | $0.5769 | $13,484.29 |
| 2017-05-04 | $0.004703 | $0.004827 | $0.004484 | $0.004613 | $0.4659 | $6,982.73 |
| 2017-05-05 | $0.004623 | $0.004854 | $0.004623 | $0.004715 | $0.4762 | $7,136.68 |
| 2017-05-07 | $0.009566 | $0.009740 | $0.009515 | $0.009740 | $17.89 | $14,743.37 |
| 2017-05-08 | $0.009741 | $0.01018 | $0.009741 | $0.01017 | $18.68 | $15,393.16 |
| 2017-05-09 | $0.01375 | $0.01434 | $0.01025 | $0.01048 | $9.27 | $15,862.86 |
| 2017-05-10 | $0.01049 | $0.01062 | $0.01028 | $0.01051 | $3.15 | $15,913.72 |
| 2017-05-11 | $0.01053 | $0.01084 | $0.01042 | $0.01084 | $3.25 | $16,406.28 |
| 2017-05-16 | $0.01146 | $0.01235 | $0.01146 | $0.01235 | $0.4313 | $18,699.85 |
| 2017-05-17 | $0.01235 | $0.01357 | $0.01222 | $0.01332 | $0.2664 | $20,162.24 |
| 2017-05-18 | $0.01089 | $0.01129 | $0.01089 | $0.01127 | $0.7997 | $17,059.14 |
| 2017-05-19 | $0.01128 | $0.01170 | $0.01128 | $0.01164 | $0.8259 | $17,617.85 |
| 2017-05-22 | $0.01508 | $0.01664 | $0.01497 | $0.01562 | $25.29 | $23,642.39 |
| 2017-05-23 | $0.01560 | $0.01600 | $0.01285 | $0.01555 | $14.58 | $23,539.16 |
| 2017-05-24 | $0.01557 | $0.01851 | $0.01557 | $0.01825 | $6.39 | $27,622.23 |
| 2017-05-25 | $0.01821 | $0.02065 | $0.01343 | $0.01379 | $3.15 | $20,872.77 |
| 2017-05-26 | $0.01369 | $0.01739 | $0.01228 | $0.01710 | $0.9364 | $25,886.46 |
| 2017-05-27 | $0.01716 | $0.01767 | $0.007432 | $0.007583 | $243.15 | $11,478.63 |
| 2017-05-28 | $0.007628 | $0.01742 | $0.007628 | $0.01727 | $0.2177 | $26,145.76 |
| 2017-05-29 | $0.01724 | $0.01845 | $0.01676 | $0.01807 | $0.2275 | $27,345.52 |
| 2017-05-30 | $0.01809 | $0.01809 | $0.01289 | $0.01305 | $1.45 | $19,747.48 |
| 2017-05-31 | $0.01310 | $0.01856 | $0.01153 | $0.01163 | $26.62 | $17,605.29 |