IslaCoin ISL
Xếp hạng #?
05:01:41 05/08/2018
IslaCoin (ISL)
Không hoạt động
Lịch sử giá IslaCoin (ISL) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-03 | $0.05250 | $0.05251 | $0.04995 | $0.05204 | $10.32 | $78,771.05 |
| 2017-09-04 | $0.05206 | $0.05209 | $0.03397 | $0.03504 | $11.60 | $53,043.22 |
| 2017-09-05 | $0.03522 | $0.03522 | $0.03319 | $0.03497 | $11.58 | $52,936.81 |
| 2017-09-07 | $0.03769 | $0.03827 | $0.03676 | $0.03785 | $0.5678 | $57,294.61 |
| 2017-09-08 | $0.03786 | $0.03786 | $0.03786 | $0.03786 | $0.5679 | $57,306.12 |
| 2017-09-09 | $0.03192 | $0.03226 | $0.001955 | $0.02605 | $35,159.20 | $39,439.11 |
| 2017-09-10 | $0.02599 | $0.03479 | $0.02429 | $0.03367 | $462.13 | $50,967.63 |
| 2017-09-11 | $0.03361 | $0.04076 | $0.03140 | $0.04058 | $57.13 | $61,423.09 |
| 2017-09-12 | $0.04062 | $0.04916 | $0.009568 | $0.009629 | $33.59 | $14,575.03 |
| 2017-09-13 | $0.009592 | $0.04446 | $0.009074 | $0.02648 | $15.16 | $40,084.40 |
| 2017-09-14 | $0.02648 | $0.03912 | $0.02584 | $0.03603 | $52.48 | $54,544.67 |
| 2017-09-15 | $0.03631 | $0.04589 | $0.03380 | $0.04463 | $51.50 | $67,553.44 |
| 2017-09-16 | $0.04451 | $0.04657 | $0.02383 | $0.02490 | $109.58 | $37,696.68 |
| 2017-09-17 | $0.02489 | $0.04263 | $0.02398 | $0.04154 | $4.36 | $62,882.45 |
| 2017-09-18 | $0.04146 | $0.04601 | $0.04055 | $0.04473 | $6.49 | $67,714.50 |
| 2017-09-19 | $0.04484 | $0.04541 | $0.04225 | $0.04397 | $2.20 | $66,556.21 |
| 2017-09-20 | $0.04391 | $0.04541 | $0.04315 | $0.04516 | $2.26 | $68,364.03 |
| 2017-09-22 | $0.04099 | $0.04127 | $0.03967 | $0.04059 | $0.4341 | $61,438.38 |
| 2017-09-23 | $0.04047 | $0.04209 | $0.04009 | $0.04209 | $0.4502 | $63,709.69 |
| 2017-09-24 | $0.04159 | $0.04161 | $0.04111 | $0.04128 | $2.26 | $62,489.49 |
| 2017-09-25 | $0.04124 | $0.04452 | $0.04123 | $0.04399 | $2.41 | $66,591.93 |
| 2017-09-26 | $0.05531 | $0.05605 | $0.05442 | $0.05490 | $41.96 | $83,109.48 |
| 2017-09-27 | $0.05475 | $0.05948 | $0.05475 | $0.05924 | $236.62 | $89,670.78 |
| 2017-09-28 | $0.05924 | $0.06311 | $0.05858 | $0.06207 | $2.08 | $93,957.89 |
| 2017-09-29 | $0.06202 | $0.06223 | $0.05987 | $0.06088 | $2.04 | $92,157.19 |