IslaCoin ISL
Xếp hạng #?
05:01:41 05/08/2018
IslaCoin (ISL)
Không hoạt động
Lịch sử giá IslaCoin (ISL) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1673 | $0.1680 | $0.1422 | $0.1497 | $1.00 | $226,600 |
| 2018-02-02 | $0.1494 | $0.1496 | $0.1269 | $0.1451 | $0.9715 | $219,667 |
| 2018-02-03 | $0.1456 | $0.1500 | $0.1347 | $0.1492 | $0.9986 | $225,796 |
| 2018-02-04 | $0.1494 | $0.1495 | $0.1267 | $0.1327 | $2.20 | $200,850 |
| 2018-02-05 | $0.1314 | $0.1341 | $0.1066 | $0.1109 | $5.34 | $167,877 |
| 2018-02-06 | $0.1110 | $0.1167 | $0.09500 | $0.1133 | $5.45 | $171,560 |
| 2018-02-08 | $0.1344 | $0.1353 | $0.1290 | $0.1317 | $1.32 | $199,317 |
| 2018-02-09 | $0.1321 | $0.1321 | $0.1259 | $0.1265 | $1.26 | $191,414 |
| 2018-02-10 | $0.1303 | $0.1322 | $0.1227 | $0.1284 | $1.71 | $194,293 |
| 2018-02-11 | $0.1282 | $0.1282 | $0.1179 | $0.1226 | $1.63 | $185,613 |
| 2018-02-13 | $0.1438 | $0.1439 | $0.1396 | $0.1405 | $13.87 | $212,662 |
| 2018-02-14 | $0.1401 | $0.1543 | $0.1401 | $0.1531 | $15.12 | $231,809 |
| 2018-02-15 | $0.1054 | $0.1099 | $0.1054 | $0.1091 | $45.29 | $165,206 |
| 2018-02-16 | $0.1087 | $0.1510 | $0.1050 | $0.1505 | $1.03 | $227,799 |
| 2018-02-17 | $0.1505 | $0.1606 | $0.1485 | $0.1596 | $1.09 | $241,599 |
| 2018-02-19 | $0.1617 | $0.1662 | $0.1608 | $0.1647 | $1.80 | $249,369 |
| 2018-02-20 | $0.1649 | $0.2343 | $0.1211 | $0.1224 | $3,760.18 | $185,296 |
| 2018-02-21 | $0.2213 | $0.2217 | $0.1146 | $0.1176 | $35.57 | $177,940 |
| 2018-02-22 | $0.1695 | $0.1766 | $0.1334 | $0.1349 | $73.64 | $204,203 |
| 2018-02-23 | $0.1348 | $0.1418 | $0.1314 | $0.1391 | $3.15 | $210,532 |
| 2018-02-24 | $0.1389 | $0.1437 | $0.1311 | $0.1329 | $2.66 | $201,232 |
| 2018-02-25 | $0.1327 | $0.1350 | $0.1276 | $0.1320 | $2.64 | $199,777 |
| 2018-02-26 | $0.1081 | $0.1175 | $0.1061 | $0.1160 | $1.62 | $175,559 |
| 2018-02-27 | $0.1163 | $0.1167 | $0.1163 | $0.1165 | $1.63 | $176,306 |
| 2018-02-28 | $0.1439 | $0.1836 | $0.1248 | $0.1772 | $77.32 | $268,266 |