IslaCoin ISL
Xếp hạng #?
05:01:41 05/08/2018
IslaCoin (ISL)
Không hoạt động
Lịch sử giá IslaCoin (ISL) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-05 | $0.08727 | $0.08776 | $0.08697 | $0.08713 | $3.49 | $131,889 |
| 2017-12-06 | $0.08694 | $0.1024 | $0.08694 | $0.1022 | $3.50 | $154,751 |
| 2017-12-07 | $0.1021 | $0.1262 | $0.1008 | $0.1262 | $237.91 | $191,066 |
| 2017-12-08 | $0.1265 | $0.1284 | $0.1027 | $0.1106 | $1.55 | $167,393 |
| 2017-12-11 | $0.08313 | $0.1378 | $0.08237 | $0.1321 | $537.27 | $199,930 |
| 2017-12-12 | $0.1325 | $0.1344 | $0.06720 | $0.06939 | $2.06 | $105,038 |
| 2017-12-13 | $0.06945 | $0.2516 | $0.06905 | $0.2298 | $10,491.00 | $347,896 |
| 2017-12-14 | $0.2291 | $0.3904 | $0.1618 | $0.3809 | $4,141.96 | $576,635 |
| 2017-12-15 | $0.3815 | $0.3815 | $0.2289 | $0.2301 | $403.86 | $348,371 |
| 2017-12-16 | $0.2305 | $0.2746 | $0.2272 | $0.2724 | $706.08 | $412,400 |
| 2017-12-17 | $0.2725 | $0.2764 | $0.1708 | $0.1907 | $20.83 | $288,725 |
| 2017-12-18 | $0.1913 | $0.1913 | $0.1518 | $0.1549 | $185.37 | $234,397 |
| 2017-12-19 | $0.1550 | $0.1555 | $0.1379 | $0.1413 | $58.66 | $213,833 |
| 2017-12-20 | $0.1411 | $0.1429 | $0.1217 | $0.1269 | $30.30 | $192,116 |
| 2017-12-21 | $0.1273 | $0.1348 | $0.1169 | $0.1209 | $34.25 | $182,986 |
| 2017-12-22 | $0.1213 | $0.1225 | $0.08836 | $0.1022 | $8.97 | $154,698 |
| 2017-12-23 | $0.1075 | $0.1207 | $0.1050 | $0.1114 | $224.70 | $168,605 |
| 2017-12-24 | $0.1126 | $0.1126 | $0.09689 | $0.1030 | $5.57 | $155,958 |
| 2017-12-25 | $0.1119 | $0.1135 | $0.1095 | $0.1117 | $2.79 | $169,067 |
| 2017-12-26 | $0.1116 | $0.1461 | $0.1111 | $0.1220 | $186.73 | $184,695 |
| 2017-12-27 | $0.1221 | $0.1949 | $0.1145 | $0.1541 | $855.01 | $233,241 |
| 2017-12-28 | $0.1538 | $0.1544 | $0.1053 | $0.1107 | $2.31 | $167,549 |
| 2017-12-29 | $0.1118 | $0.3253 | $0.1103 | $0.2898 | $3,398.63 | $438,634 |
| 2017-12-30 | $0.2890 | $0.2891 | $0.09459 | $0.09987 | $341.72 | $151,174 |
| 2017-12-31 | $0.09866 | $0.1506 | $0.09768 | $0.1117 | $487.99 | $169,078 |