IslaCoin ISL
Xếp hạng #?
05:01:41 05/08/2018
IslaCoin (ISL)
Không hoạt động
Lịch sử giá IslaCoin (ISL) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.05180 | $0.05454 | $0.05156 | $0.05444 | $1.63 | $82,407.72 |
| 2017-11-02 | $0.05450 | $0.05501 | $0.05450 | $0.05461 | $1.64 | $82,667.47 |
| 2017-11-03 | $0.05318 | $0.05342 | $0.05305 | $0.05325 | $13.87 | $80,597.63 |
| 2017-11-04 | $0.05311 | $0.05594 | $0.05189 | $0.05513 | $14.36 | $83,450.82 |
| 2017-11-05 | $0.05554 | $0.05640 | $0.05406 | $0.05466 | $1.15 | $82,744.22 |
| 2017-11-06 | $0.05478 | $0.05501 | $0.05270 | $0.05501 | $1.16 | $83,274.17 |
| 2017-11-07 | $0.05198 | $0.05291 | $0.05182 | $0.05290 | $1.59 | $80,069.81 |
| 2017-11-08 | $0.05273 | $0.05586 | $0.05242 | $0.05507 | $1.65 | $83,354.24 |
| 2017-11-09 | $0.05322 | $0.05363 | $0.05249 | $0.05267 | $1.90 | $79,724.53 |
| 2017-11-10 | $0.05282 | $0.05435 | $0.04781 | $0.04889 | $2.79 | $74,010.60 |
| 2017-11-11 | $0.04872 | $0.05119 | $0.04618 | $0.04717 | $3.11 | $71,403.09 |
| 2017-11-12 | $0.04714 | $0.04769 | $0.04103 | $0.04549 | $1.96 | $68,862.49 |
| 2017-11-19 | $0.05737 | $0.06384 | $0.05703 | $0.06333 | $3.45 | $95,864.40 |
| 2017-11-20 | $0.06330 | $0.06416 | $0.06025 | $0.06106 | $4.29 | $92,423.45 |
| 2017-11-21 | $0.06107 | $0.06587 | $0.05777 | $0.06370 | $7.17 | $96,427.65 |
| 2017-11-22 | $0.06386 | $0.06723 | $0.06359 | $0.06665 | $946.28 | $100,881 |
| 2017-11-23 | $0.06662 | $0.06695 | $0.05972 | $0.05972 | $1.08 | $90,393.12 |
| 2017-11-24 | $0.05963 | $0.05994 | $0.05896 | $0.05896 | $1.07 | $89,255.27 |
| 2017-11-25 | $0.06461 | $0.06501 | $0.06437 | $0.06501 | $0.9751 | $98,400.76 |
| 2017-11-26 | $0.06498 | $0.07070 | $0.06491 | $0.06959 | $1.04 | $105,333 |
| 2017-11-27 | $0.07179 | $0.07242 | $0.07138 | $0.07230 | $3.76 | $109,434 |
| 2017-11-28 | $0.07248 | $0.07415 | $0.07178 | $0.07384 | $3.84 | $111,767 |