IslaCoin ISL
Xếp hạng #?
05:01:41 05/08/2018
IslaCoin (ISL)
Không hoạt động
Lịch sử giá IslaCoin (ISL) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01164 | $0.01244 | $0.01164 | $0.01198 | $25.54 | $18,141.59 |
| 2017-06-02 | $0.01251 | $0.01303 | $0.01223 | $0.01262 | $326.23 | $19,102.80 |
| 2017-06-03 | $0.01261 | $0.02124 | $0.01240 | $0.02114 | $1.48 | $32,000.62 |
| 2017-06-04 | $0.02108 | $0.02123 | $0.01653 | $0.01654 | $6.05 | $25,030.76 |
| 2017-06-05 | $0.01654 | $0.02235 | $0.01358 | $0.02235 | $0.2714 | $33,835.83 |
| 2017-06-06 | $0.02242 | $0.02434 | $0.01570 | $0.01659 | $6.28 | $25,117.80 |
| 2017-06-07 | $0.01660 | $0.01754 | $0.01433 | $0.01732 | $3.12 | $26,219.78 |
| 2017-06-08 | $0.01741 | $0.01815 | $0.01694 | $0.01815 | $0.6904 | $27,478.42 |
| 2017-06-09 | $0.01812 | $0.01847 | $0.01805 | $0.01816 | $32.98 | $27,482.51 |
| 2017-06-10 | $0.01818 | $0.02420 | $0.007782 | $0.007985 | $3.40 | $12,086.17 |
| 2017-06-11 | $0.007980 | $0.01945 | $0.007895 | $0.01945 | $1.01 | $29,439.88 |
| 2017-06-12 | $0.01942 | $0.02081 | $0.01647 | $0.02062 | $1.47 | $31,214.85 |
| 2017-06-13 | $0.02055 | $0.02274 | $0.01829 | $0.01847 | $28.64 | $27,964.02 |
| 2017-06-14 | $0.01846 | $0.01893 | $0.01724 | $0.01824 | $2.00 | $27,614.66 |
| 2017-06-15 | $0.01824 | $0.02041 | $0.01712 | $0.01911 | $0.1343 | $28,927.49 |
| 2017-06-18 | $0.01711 | $0.01711 | $0.01711 | $0.01711 | $0.6155 | $25,901.45 |
| 2017-06-19 | $0.01711 | $0.01711 | $0.01711 | $0.01711 | $0.3655 | $25,901.45 |
| 2017-06-20 | $0.01711 | $0.01711 | $0.01711 | $0.01711 | $0.3936 | $25,901.45 |
| 2017-06-21 | $0.01711 | $0.01711 | $0.01711 | $0.01711 | $7.45 | $25,901.45 |
| 2017-06-22 | $0.01711 | $0.01711 | $0.009992 | $0.009992 | $0.3897 | $15,124.96 |
| 2017-06-23 | $0.009992 | $0.01902 | $0.009992 | $0.01873 | $0.2809 | $28,347.14 |
| 2017-06-24 | $0.01872 | $0.01893 | $0.01354 | $0.01381 | $0.7453 | $20,901.23 |
| 2017-06-25 | $0.01378 | $0.02012 | $0.01351 | $0.02008 | $0.2520 | $30,396.09 |
| 2017-06-26 | $0.02007 | $0.02068 | $0.01900 | $0.01998 | $11.32 | $30,237.15 |
| 2017-06-27 | $0.01998 | $0.02024 | $0.01809 | $0.01998 | $61.41 | $30,238.21 |
| 2017-06-28 | $0.02011 | $0.02093 | $0.01936 | $0.02090 | $0.004741 | $31,639.60 |
| 2017-06-29 | $0.01959 | $0.01985 | $0.01946 | $0.01946 | $1.73 | $29,454.41 |
| 2017-06-30 | $0.01950 | $0.02017 | $0.01923 | $0.01955 | $3.58 | $29,590.04 |