IslaCoin ISL
Xếp hạng #?
05:01:41 05/08/2018
IslaCoin (ISL)
Không hoạt động
Lịch sử giá IslaCoin (ISL) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.005725 | $0.04133 | $0.005650 | $0.04089 | $1.34 | $61,900.06 |
| 2017-08-02 | $0.04089 | $0.04123 | $0.01870 | $0.01899 | $64.17 | $28,749.94 |
| 2017-08-03 | $0.01903 | $0.02041 | $0.001992 | $0.02032 | $6.42 | $30,761.95 |
| 2017-08-04 | $0.02032 | $0.02333 | $0.02018 | $0.02319 | $0.4756 | $35,102.04 |
| 2017-08-05 | $0.02318 | $0.02590 | $0.02316 | $0.02441 | $24,241.40 | $36,945.43 |
| 2017-08-06 | $0.02441 | $0.02470 | $0.02368 | $0.02449 | $5,498.53 | $37,074.55 |
| 2017-08-07 | $0.02562 | $0.02726 | $0.02562 | $0.02714 | $2.30 | $41,083.75 |
| 2017-08-08 | $0.02717 | $0.02855 | $0.02694 | $0.02835 | $0.9101 | $42,913.21 |
| 2017-08-09 | $0.02795 | $0.05006 | $0.02663 | $0.02741 | $6.34 | $41,490.48 |
| 2017-08-10 | $0.02741 | $0.02826 | $0.02721 | $0.02808 | $0.8629 | $42,507.99 |
| 2017-08-11 | $0.02808 | $0.02918 | $0.02796 | $0.02910 | $0.8943 | $44,053.64 |
| 2017-08-12 | $0.02974 | $0.03139 | $0.02951 | $0.03069 | $25.26 | $46,456.19 |
| 2017-08-13 | $0.03066 | $0.03381 | $0.03045 | $0.03329 | $0.4067 | $50,386.67 |
| 2017-08-14 | $0.03331 | $0.03528 | $0.03252 | $0.03526 | $2.60 | $53,368.82 |
| 2017-08-15 | $0.03535 | $0.03617 | $0.03148 | $0.03382 | $4.25 | $51,186.82 |
| 2017-08-16 | $0.03385 | $0.03509 | $0.03219 | $0.03339 | $1.45 | $50,536.53 |
| 2017-08-17 | $0.03336 | $0.06232 | $0.03223 | $0.03864 | $20.08 | $58,484.08 |
| 2017-08-18 | $0.03852 | $0.05350 | $0.03260 | $0.03376 | $29.18 | $51,102.50 |
| 2017-08-19 | $0.03373 | $0.03435 | $0.03256 | $0.03414 | $0.5410 | $51,683.01 |
| 2017-08-20 | $0.03342 | $0.03409 | $0.03325 | $0.03343 | $0.8144 | $50,608.88 |
| 2017-08-21 | $0.03331 | $0.03356 | $0.03016 | $0.03158 | $8.60 | $47,798.39 |
| 2017-08-22 | $0.03165 | $0.03436 | $0.02963 | $0.03394 | $0.5091 | $51,379.21 |
| 2017-08-23 | $0.03387 | $0.03527 | $0.03376 | $0.03475 | $0.5212 | $52,594.41 |
| 2017-08-24 | $0.02893 | $0.03395 | $0.02892 | $0.03370 | $14.37 | $51,012.29 |
| 2017-08-25 | $0.03365 | $0.03571 | $0.03351 | $0.03543 | $0.8351 | $53,632.96 |
| 2017-08-26 | $0.04482 | $0.04546 | $0.04471 | $0.04536 | $1.30 | $68,665.71 |
| 2017-08-27 | $0.04535 | $0.04595 | $0.04510 | $0.04548 | $1.31 | $68,837.82 |
| 2017-08-30 | $0.03683 | $0.03774 | $0.03670 | $0.03748 | $33.92 | $56,733.18 |
| 2017-08-31 | $0.03741 | $0.03787 | $0.03741 | $0.03787 | $6.44 | $57,323.07 |