Isracoin ISR
Xếp hạng #?
00:14:08 17/05/2016
Isracoin (ISR)
Không hoạt động
Lịch sử giá Isracoin (ISR) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.008263 | $0.01315 | $0.007964 | $0.008909 | $992.54 | $30,425.57 |
| 2014-06-02 | $0.008924 | $0.01170 | $0.006881 | $0.006929 | $546.78 | $23,666.05 |
| 2014-06-03 | $0.006936 | $0.01162 | $0.006749 | $0.009220 | $624.76 | $31,487.42 |
| 2014-06-04 | $0.009220 | $0.009620 | $0.006407 | $0.009488 | $348.09 | $32,403.78 |
| 2014-06-05 | $0.009489 | $0.009489 | $0.006405 | $0.007392 | $416.28 | $25,245.15 |
| 2014-06-06 | $0.007398 | $0.007398 | $0.004037 | $0.006540 | $336.92 | $22,336.27 |
| 2014-06-07 | $0.006535 | $0.007200 | $0.004075 | $0.006674 | $384.48 | $22,794.13 |
| 2014-06-08 | $0.006674 | $0.008909 | $0.004957 | $0.007636 | $163.35 | $26,077.56 |
| 2014-06-09 | $0.007634 | $0.009793 | $0.004820 | $0.007574 | $302.14 | $25,866.53 |
| 2014-06-10 | $0.007571 | $0.02128 | $0.006510 | $0.01897 | $1,019.33 | $64,782.36 |
| 2014-06-11 | $0.01897 | $0.04819 | $0.01354 | $0.01518 | $1,211.54 | $51,848.29 |
| 2014-06-12 | $0.01516 | $0.04452 | $0.01310 | $0.02700 | $2,516.91 | $92,223.24 |
| 2014-06-13 | $0.02684 | $0.02741 | $0.009248 | $0.01367 | $896.58 | $46,685.39 |
| 2014-06-14 | $0.01368 | $0.01371 | $0.009017 | $0.01162 | $885.08 | $39,701.79 |
| 2014-06-15 | $0.01154 | $0.01205 | $0.009491 | $0.01205 | $792.27 | $41,160.46 |
| 2014-06-16 | $0.01208 | $0.01597 | $0.009149 | $0.01419 | $700.78 | $48,459.98 |
| 2014-06-17 | $0.01421 | $0.01441 | $0.008367 | $0.01151 | $556.90 | $39,312.45 |
| 2014-06-18 | $0.01149 | $0.01529 | $0.008240 | $0.01253 | $958.05 | $42,795.71 |
| 2014-06-19 | $0.01254 | $0.01255 | $0.009478 | $0.01162 | $401.76 | $39,672.42 |
| 2014-06-21 | $0.01244 | $0.01490 | $0.01079 | $0.01430 | $639.54 | $48,823.36 |
| 2014-06-22 | $0.01427 | $0.01430 | $0.009028 | $0.01141 | $731.15 | $38,983.90 |
| 2014-06-23 | $0.01141 | $0.01143 | $0.003587 | $0.009498 | $544.69 | $32,437.83 |
| 2014-06-24 | $0.009498 | $0.01048 | $0.008464 | $0.008464 | $615.76 | $28,905.97 |
| 2014-06-25 | $0.008450 | $0.01054 | $0.007497 | $0.01051 | $453.02 | $35,911.50 |
| 2014-06-26 | $0.01047 | $0.01291 | $0.008912 | $0.009879 | $482.64 | $33,738.10 |
| 2014-06-27 | $0.009897 | $0.01327 | $0.007584 | $0.008660 | $502.54 | $29,577.42 |
| 2014-06-28 | $0.009160 | $0.009249 | $0.007204 | $0.008226 | $415.36 | $28,095.63 |
| 2014-06-29 | $0.008229 | $0.008409 | $0.007439 | $0.008386 | $306.80 | $28,641.46 |
| 2014-06-30 | $0.008385 | $0.01078 | $0.006068 | $0.008864 | $390.71 | $30,272.16 |