IslaCoin ISL
Xếp hạng #?
05:01:41 05/08/2018
IslaCoin (ISL)
Không hoạt động
Lịch sử giá IslaCoin (ISL) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1379 | $0.1433 | $0.1326 | $0.1397 | $0.8648 | $211,474 |
| 2018-04-02 | $0.1404 | $0.1458 | $0.09180 | $0.09869 | $131.95 | $149,385 |
| 2018-04-03 | $0.09876 | $0.1038 | $0.09844 | $0.1028 | $10.28 | $155,591 |
| 2018-04-04 | $0.1027 | $0.1027 | $0.09317 | $0.09403 | $3.16 | $142,329 |
| 2018-04-05 | $0.09407 | $0.09466 | $0.09107 | $0.09349 | $3.14 | $141,517 |
| 2018-04-06 | $0.09275 | $0.09362 | $0.09213 | $0.09338 | $5.39 | $141,352 |
| 2018-04-07 | $0.09349 | $0.1281 | $0.09335 | $0.1267 | $693.11 | $191,812 |
| 2018-04-08 | $0.1268 | $0.1303 | $0.1106 | $0.1108 | $7.69 | $167,746 |
| 2018-04-09 | $0.1110 | $0.1133 | $0.1046 | $0.1067 | $3.69 | $161,553 |
| 2018-04-10 | $0.1068 | $0.1085 | $0.1051 | $0.1074 | $3.71 | $162,578 |
| 2018-04-12 | $0.1181 | $0.1351 | $0.1150 | $0.1344 | $0.8164 | $203,505 |
| 2018-04-13 | $0.1346 | $0.1356 | $0.07244 | $0.07285 | $54.42 | $110,270 |
| 2018-04-14 | $0.07285 | $0.07689 | $0.07260 | $0.07625 | $2.54 | $115,420 |
| 2018-04-15 | $0.07633 | $0.07986 | $0.07633 | $0.07965 | $2.65 | $120,563 |
| 2018-04-16 | $0.07961 | $0.08006 | $0.07554 | $0.07633 | $2.54 | $115,534 |
| 2018-04-17 | $0.09368 | $0.1109 | $0.09346 | $0.1075 | $32.72 | $162,760 |
| 2018-04-18 | $0.1076 | $0.1119 | $0.1074 | $0.1112 | $2.36 | $168,319 |
| 2018-04-19 | $0.1113 | $0.1400 | $0.1108 | $0.1399 | $37.31 | $211,766 |
| 2018-04-20 | $0.1400 | $0.2571 | $0.1394 | $0.2547 | $525.33 | $385,595 |
| 2018-04-21 | $0.2548 | $0.2586 | $0.2498 | $0.2575 | $8.93 | $389,767 |
| 2018-04-22 | $0.2575 | $0.3014 | $0.1951 | $0.2953 | $373.83 | $446,985 |
| 2018-04-23 | $0.2947 | $0.2986 | $0.2394 | $0.2505 | $16.77 | $379,165 |
| 2018-04-24 | $0.2507 | $0.2881 | $0.2506 | $0.2881 | $182.30 | $436,169 |
| 2018-04-25 | $0.2862 | $0.2876 | $0.2590 | $0.2594 | $164.11 | $392,650 |
| 2018-04-26 | $0.2615 | $0.2730 | $0.2552 | $0.2724 | $1.86 | $412,333 |
| 2018-04-27 | $0.2728 | $0.2728 | $0.2704 | $0.2717 | $1.86 | $411,305 |
| 2018-04-29 | $0.2159 | $0.2160 | $0.2095 | $0.2141 | $1.78 | $324,151 |
| 2018-04-30 | $0.2141 | $0.2149 | $0.2099 | $0.2103 | $1.75 | $318,344 |