Isracoin ISR
Xếp hạng #?
00:14:08 17/05/2016
Isracoin (ISR)
Không hoạt động
Lịch sử giá Isracoin (ISR) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-08 | $0.01864 | $0.04084 | $0.01860 | $0.03269 | $3,975.32 | $29,562.06 |
| 2014-04-09 | $0.03270 | $0.2532 | $0.02895 | $0.1619 | $55,112.30 | $157,657 |
| 2014-04-10 | $0.1770 | $0.3397 | $0.1458 | $0.1951 | $88,062.40 | $203,439 |
| 2014-04-11 | $0.2114 | $0.2564 | $0.1505 | $0.1534 | $42,313.70 | $170,601 |
| 2014-04-12 | $0.1575 | $0.1575 | $0.04298 | $0.1303 | $19,411.90 | $153,538 |
| 2014-04-13 | $0.1303 | $0.1303 | $0.06329 | $0.06488 | $11,632.50 | $80,691.50 |
| 2014-04-14 | $0.06478 | $0.1074 | $0.03775 | $0.07958 | $11,111.60 | $104,310 |
| 2014-04-15 | $0.08189 | $0.09238 | $0.06251 | $0.07212 | $7,124.32 | $99,249.32 |
| 2014-04-16 | $0.07203 | $0.08897 | $0.06712 | $0.07278 | $5,778.74 | $105,066 |
| 2014-04-17 | $0.07133 | $0.07476 | $0.05559 | $0.06790 | $4,694.48 | $102,562 |
| 2014-04-18 | $0.06797 | $0.07105 | $0.04953 | $0.04975 | $5,559.21 | $78,264.12 |
| 2014-04-19 | $0.04966 | $0.05899 | $0.04678 | $0.05116 | $4,474.40 | $83,390.17 |
| 2014-04-20 | $0.05113 | $0.06118 | $0.04981 | $0.05329 | $3,883.60 | $89,774.90 |
| 2014-04-21 | $0.05333 | $0.1059 | $0.04963 | $0.09427 | $5,630.38 | $164,180 |
| 2014-04-22 | $0.09660 | $0.1445 | $0.05387 | $0.06544 | $15,590.40 | $118,126 |
| 2014-04-23 | $0.07690 | $0.07690 | $0.04908 | $0.05684 | $4,182.16 | $106,181 |
| 2014-04-24 | $0.04992 | $0.05844 | $0.04985 | $0.05153 | $3,394.90 | $99,675.92 |
| 2014-04-25 | $0.05153 | $0.07265 | $0.04533 | $0.05675 | $5,047.96 | $113,166 |
| 2014-04-26 | $0.05650 | $0.06859 | $0.04737 | $0.05025 | $3,590.57 | $103,030 |
| 2014-04-27 | $0.05026 | $0.05461 | $0.04433 | $0.04650 | $3,441.42 | $98,058.80 |
| 2014-04-28 | $0.04630 | $0.05023 | $0.04320 | $0.04536 | $2,009.75 | $98,260.84 |
| 2014-04-29 | $0.04538 | $0.05763 | $0.04458 | $0.04808 | $5,414.16 | $106,641 |
| 2014-04-30 | $0.04809 | $0.05671 | $0.04671 | $0.05314 | $2,672.39 | $120,737 |