IslaCoin ISL
Xếp hạng #?
05:01:41 05/08/2018
IslaCoin (ISL)
Không hoạt động
Lịch sử giá IslaCoin (ISL) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01954 | $0.02003 | $0.01917 | $0.01933 | $5.89 | $29,260.96 |
| 2017-07-02 | $0.01933 | $0.01948 | $0.01416 | $0.01467 | $0.2640 | $22,201.95 |
| 2017-07-03 | $0.01461 | $0.01510 | $0.01450 | $0.01507 | $0.2713 | $22,818.18 |
| 2017-07-04 | $0.01031 | $0.01037 | $0.01019 | $0.01037 | $0.6494 | $15,691.06 |
| 2017-07-05 | $0.01036 | $0.01644 | $0.01010 | $0.01634 | $4.55 | $24,726.81 |
| 2017-07-06 | $0.01634 | $0.02070 | $0.01615 | $0.02065 | $0.5163 | $31,261.93 |
| 2017-07-07 | $0.02081 | $0.02085 | $0.02019 | $0.02040 | $2.71 | $30,873.97 |
| 2017-07-08 | $0.02041 | $0.02074 | $0.02019 | $0.02074 | $0.7728 | $31,400.28 |
| 2017-07-09 | $0.02081 | $0.02278 | $0.02060 | $0.02250 | $11.25 | $34,063.04 |
| 2017-07-10 | $0.02255 | $0.02303 | $0.02092 | $0.02151 | $0.8766 | $32,554.78 |
| 2017-07-11 | $0.02146 | $0.02194 | $0.01680 | $0.01680 | $24.44 | $25,435.68 |
| 2017-07-12 | $0.01672 | $0.01743 | $0.01629 | $0.01729 | $0.7988 | $26,168.31 |
| 2017-07-13 | $0.01730 | $0.01752 | $0.01683 | $0.01698 | $0.6559 | $25,709.96 |
| 2017-07-14 | $0.01697 | $0.01705 | $0.01556 | $0.01602 | $32.50 | $24,254.99 |
| 2017-07-15 | $0.01600 | $0.01611 | $0.01434 | $0.01527 | $5.01 | $23,115.32 |
| 2017-07-16 | $0.01522 | $0.01786 | $0.01359 | $0.01765 | $4.11 | $26,721.12 |
| 2017-07-17 | $0.01763 | $0.02002 | $0.01575 | $0.01610 | $0.5686 | $24,365.34 |
| 2017-07-18 | $0.01614 | $0.02239 | $0.01563 | $0.02161 | $3.99 | $32,712.81 |
| 2017-07-19 | $0.02165 | $0.02265 | $0.02111 | $0.02142 | $2.91 | $32,425.51 |
| 2017-07-20 | $0.02136 | $0.02827 | $0.02136 | $0.02741 | $4.37 | $41,487.60 |
| 2017-07-21 | $0.02761 | $0.08477 | $0.02479 | $0.02772 | $12,017.00 | $41,957.61 |
| 2017-07-22 | $0.02771 | $0.03678 | $0.02564 | $0.03037 | $377.56 | $45,968.32 |
| 2017-07-23 | $0.03037 | $0.04859 | $0.02934 | $0.04406 | $25.36 | $66,693.35 |
| 2017-07-24 | $0.04401 | $0.04901 | $0.04168 | $0.04174 | $31.70 | $63,186.86 |
| 2017-07-25 | $0.04174 | $0.04581 | $0.02505 | $0.02677 | $26.55 | $40,518.38 |
| 2017-07-26 | $0.02678 | $0.03481 | $0.01692 | $0.02260 | $19.99 | $34,209.26 |
| 2017-07-27 | $0.02266 | $0.04018 | $0.02016 | $0.03979 | $0.5306 | $60,237.56 |
| 2017-07-28 | $0.03992 | $0.04085 | $0.03253 | $0.03322 | $0.3322 | $50,291.91 |
| 2017-07-29 | $0.03310 | $0.03319 | $0.03177 | $0.03235 | $1.04 | $48,961.22 |
| 2017-07-30 | $0.03234 | $0.03240 | $0.007417 | $0.007529 | $0.1178 | $11,396.47 |
| 2017-07-31 | $0.007537 | $0.007543 | $0.005418 | $0.005722 | $7.64 | $8,661.17 |