Isracoin ISR
Xếp hạng #?
00:14:08 17/05/2016
Isracoin (ISR)
Không hoạt động
Lịch sử giá Isracoin (ISR) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.008406 | $0.01014 | $0.006339 | $0.007799 | $333.74 | $26,634.94 |
| 2014-07-02 | $0.007773 | $0.007874 | $0.003996 | $0.005949 | $302.12 | $20,317.60 |
| 2014-07-03 | $0.005948 | $0.007712 | $0.005569 | $0.006565 | $363.73 | $22,422.41 |
| 2014-07-04 | $0.006548 | $0.01071 | $0.005920 | $0.009751 | $759.93 | $33,300.84 |
| 2014-07-05 | $0.009279 | $0.01035 | $0.007020 | $0.007417 | $346.10 | $25,331.90 |
| 2014-07-06 | $0.007420 | $0.01013 | $0.005371 | $0.007446 | $455.61 | $25,430.94 |
| 2014-07-07 | $0.007442 | $0.008756 | $0.006555 | $0.007826 | $660.70 | $26,728.21 |
| 2014-07-08 | $0.007097 | $0.009553 | $0.007097 | $0.008592 | $1,125.77 | $89,933.47 |
| 2014-07-09 | $0.008597 | $0.008729 | $0.007849 | $0.008188 | $566.46 | $86,004.92 |
| 2014-07-10 | $0.008192 | $0.009344 | $0.007408 | $0.007487 | $700.57 | $78,894.33 |
| 2014-07-11 | $0.007640 | $0.009875 | $0.007415 | $0.009860 | $421.32 | $104,275 |
| 2014-07-12 | $0.009858 | $0.01535 | $0.006153 | $0.006350 | $320.89 | $67,380.36 |
| 2014-07-13 | $0.006355 | $0.007477 | $0.005762 | $0.006946 | $246.14 | $73,952.05 |
| 2014-07-14 | $0.006947 | $0.007935 | $0.006201 | $0.006206 | $254.08 | $66,294.98 |
| 2014-07-15 | $0.006212 | $0.008086 | $0.005932 | $0.006555 | $328.65 | $70,267.32 |
| 2014-07-16 | $0.006559 | $0.006603 | $0.006207 | $0.006270 | $361.22 | $67,402.46 |
| 2014-07-17 | $0.006267 | $0.007069 | $0.006260 | $0.006671 | $291.51 | $71,908.40 |
| 2014-07-18 | $0.006731 | $0.007045 | $0.006613 | $0.006739 | $223.25 | $72,855.45 |
| 2014-07-19 | $0.006743 | $0.007316 | $0.006664 | $0.006800 | $305.78 | $73,744.89 |
| 2014-07-20 | $0.006801 | $0.007140 | $0.006767 | $0.006800 | $332.73 | $73,939.95 |
| 2014-07-21 | $0.006801 | $0.007275 | $0.006736 | $0.006814 | $265.64 | $74,285.98 |
| 2014-07-22 | $0.006815 | $0.007250 | $0.006808 | $0.006856 | $236.59 | $74,971.06 |
| 2014-07-23 | $0.006852 | $0.007696 | $0.006822 | $0.006940 | $514.59 | $76,111.83 |
| 2014-07-24 | $0.006941 | $0.007738 | $0.006823 | $0.006964 | $459.49 | $76,534.26 |
| 2014-07-25 | $0.006961 | $0.008956 | $0.006956 | $0.007282 | $579.14 | $80,240.15 |
| 2014-07-26 | $0.007288 | $0.007450 | $0.006871 | $0.006901 | $167.29 | $76,225.86 |
| 2014-07-27 | $0.006899 | $0.007505 | $0.006885 | $0.006928 | $218.87 | $76,718.36 |
| 2014-07-28 | $0.006931 | $0.007339 | $0.006489 | $0.006548 | $208.01 | $72,659.88 |
| 2014-07-29 | $0.006546 | $0.007416 | $0.006506 | $0.006903 | $243.77 | $76,776.60 |
| 2014-07-30 | $0.006904 | $0.007342 | $0.006556 | $0.006639 | $504.06 | $74,013.20 |
| 2014-07-31 | $0.006640 | $0.007269 | $0.006602 | $0.006798 | $268.88 | $75,954.76 |