IslaCoin ISL
Xếp hạng #?
05:01:41 05/08/2018
IslaCoin (ISL)
Không hoạt động
Lịch sử giá IslaCoin (ISL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1121 | $0.3010 | $0.1080 | $0.1530 | $11,909.20 | $231,571 |
| 2018-01-02 | $0.1530 | $0.3034 | $0.1477 | $0.1703 | $722.78 | $257,823 |
| 2018-01-03 | $0.1697 | $0.2995 | $0.1678 | $0.1791 | $74.67 | $271,126 |
| 2018-01-04 | $0.1801 | $0.2165 | $0.1701 | $0.1830 | $196.65 | $277,081 |
| 2018-01-05 | $0.1831 | $0.2064 | $0.1801 | $0.2047 | $20.64 | $309,801 |
| 2018-01-06 | $0.2048 | $0.3117 | $0.1977 | $0.3082 | $803.98 | $466,451 |
| 2018-01-07 | $0.3079 | $0.3079 | $0.1927 | $0.2917 | $345.49 | $441,617 |
| 2018-01-08 | $0.2913 | $0.2924 | $0.2548 | $0.2702 | $8.37 | $408,938 |
| 2018-01-09 | $0.2694 | $0.2758 | $0.1803 | $0.2609 | $273.99 | $394,974 |
| 2018-01-10 | $0.2613 | $0.2619 | $0.1682 | $0.1848 | $4.31 | $279,702 |
| 2018-01-11 | $0.1846 | $0.2583 | $0.1802 | $0.2357 | $19.06 | $356,762 |
| 2018-01-12 | $0.2372 | $0.2448 | $0.1641 | $0.1681 | $18.52 | $254,501 |
| 2018-01-13 | $0.1679 | $0.2615 | $0.1679 | $0.2569 | $368.85 | $388,860 |
| 2018-01-14 | $0.2571 | $0.2597 | $0.1604 | $0.2412 | $248.26 | $365,063 |
| 2018-01-15 | $0.2394 | $0.2519 | $0.2381 | $0.2387 | $5.97 | $361,330 |
| 2018-01-16 | $0.2390 | $0.2390 | $0.1183 | $0.1830 | $23.42 | $277,005 |
| 2018-01-17 | $0.1821 | $0.1867 | $0.09503 | $0.1133 | $7.05 | $171,494 |
| 2018-01-18 | $0.1137 | $0.1236 | $0.1093 | $0.1212 | $7.54 | $183,493 |
| 2018-01-19 | $0.1823 | $0.1916 | $0.1140 | $0.1178 | $70.15 | $178,272 |
| 2018-01-20 | $0.1191 | $0.1312 | $0.1190 | $0.1283 | $2.36 | $194,243 |
| 2018-01-23 | $0.1787 | $0.1813 | $0.1729 | $0.1729 | $5.42 | $261,697 |
| 2018-01-24 | $0.1728 | $0.1826 | $0.1680 | $0.1790 | $5.61 | $270,894 |
| 2018-01-25 | $0.1819 | $0.1980 | $0.1126 | $0.1954 | $4.74 | $295,746 |
| 2018-01-26 | $0.1949 | $0.2029 | $0.1158 | $0.1838 | $153.85 | $278,229 |
| 2018-01-27 | $0.1837 | $0.1903 | $0.1797 | $0.1892 | $14.00 | $286,349 |
| 2018-01-28 | $0.1888 | $0.1972 | $0.1879 | $0.1915 | $38.78 | $289,820 |
| 2018-01-29 | $0.1913 | $0.1938 | $0.1203 | $0.1219 | $9.26 | $184,558 |
| 2018-01-30 | $0.1220 | $0.1812 | $0.1053 | $0.1071 | $4.14 | $162,136 |
| 2018-01-31 | $0.1073 | $0.1669 | $0.1032 | $0.1669 | $1.12 | $252,660 |