Isracoin ISR
Xếp hạng #?
00:14:08 17/05/2016
Isracoin (ISR)
Không hoạt động
Lịch sử giá Isracoin (ISR) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.05324 | $0.05945 | $0.04991 | $0.05010 | $3,477.17 | $116,906 |
| 2014-05-02 | $0.05307 | $0.05309 | $0.04854 | $0.04917 | $1,929.49 | $117,810 |
| 2014-05-03 | $0.04922 | $0.05237 | $0.04862 | $0.04958 | $2,491.50 | $121,957 |
| 2014-05-04 | $0.04949 | $0.05255 | $0.04624 | $0.04875 | $3,087.79 | $123,209 |
| 2014-05-05 | $0.04883 | $0.05098 | $0.03855 | $0.04677 | $2,768.00 | $121,220 |
| 2014-05-06 | $0.04686 | $0.05095 | $0.02620 | $0.03715 | $2,330.94 | $98,417.46 |
| 2014-05-07 | $0.03703 | $0.04255 | $0.02269 | $0.03149 | $2,533.58 | $85,079.01 |
| 2014-05-08 | $0.03144 | $0.04358 | $0.02398 | $0.03301 | $1,311.09 | $90,912.22 |
| 2014-05-09 | $0.03301 | $0.03563 | $0.02686 | $0.03256 | $1,697.88 | $91,327.53 |
| 2014-05-10 | $0.03251 | $0.03358 | $0.02273 | $0.02353 | $1,234.49 | $67,224.24 |
| 2014-05-11 | $0.02352 | $0.02885 | $0.01521 | $0.02412 | $1,963.66 | $70,211.18 |
| 2014-05-12 | $0.02412 | $0.02651 | $0.01309 | $0.02072 | $1,091.95 | $61,411.75 |
| 2014-05-13 | $0.02075 | $0.02672 | $0.01929 | $0.01946 | $1,207.35 | $58,623.32 |
| 2014-05-14 | $0.01945 | $0.02221 | $0.01468 | $0.01470 | $1,040.94 | $45,090.85 |
| 2014-05-15 | $0.01470 | $0.01561 | $0.009384 | $0.01129 | $793.79 | $35,333.23 |
| 2014-05-16 | $0.01129 | $0.02080 | $0.01113 | $0.01306 | $919.06 | $41,659.16 |
| 2014-05-17 | $0.01304 | $0.02409 | $0.01172 | $0.02237 | $1,023.21 | $72,687.83 |
| 2014-05-18 | $0.02238 | $0.02412 | $0.01338 | $0.01896 | $849.93 | $62,611.15 |
| 2014-05-19 | $0.01897 | $0.01919 | $0.01268 | $0.01374 | $614.46 | $46,058.63 |
| 2014-05-20 | $0.01374 | $0.01864 | $0.01314 | $0.01467 | $702.95 | $50,057.10 |
| 2014-05-21 | $0.01467 | $0.01578 | $0.01302 | $0.01396 | $1,083.47 | $47,694.27 |
| 2014-05-22 | $0.01397 | $0.02192 | $0.01393 | $0.01791 | $863.72 | $61,161.80 |
| 2014-05-23 | $0.01793 | $0.01819 | $0.01530 | $0.01534 | $704.01 | $52,394.40 |
| 2014-05-24 | $0.01533 | $0.01713 | $0.01378 | $0.01395 | $552.28 | $47,644.40 |
| 2014-05-25 | $0.01395 | $0.01661 | $0.007454 | $0.01191 | $706.00 | $40,672.76 |
| 2014-05-26 | $0.01193 | $0.01681 | $0.01034 | $0.01335 | $947.32 | $45,588.05 |
| 2014-05-27 | $0.01335 | $0.01638 | $0.01037 | $0.01144 | $669.25 | $39,076.45 |
| 2014-05-28 | $0.01142 | $0.01385 | $0.005817 | $0.006923 | $689.28 | $23,645.22 |
| 2014-05-29 | $0.006930 | $0.009636 | $0.005878 | $0.008151 | $541.80 | $27,836.37 |
| 2014-05-30 | $0.008151 | $0.01097 | $0.007127 | $0.009779 | $528.19 | $33,397.53 |
| 2014-05-31 | $0.009778 | $0.009784 | $0.007556 | $0.008276 | $264.73 | $28,266.39 |