Isracoin ISR
Xếp hạng #?
00:14:08 17/05/2016
Isracoin (ISR)
Không hoạt động
Lịch sử giá Isracoin (ISR) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.006797 | $0.006797 | $0.006528 | $0.006554 | $1,036.53 | $73,412.12 |
| 2014-08-02 | $0.006554 | $0.007179 | $0.006390 | $0.006560 | $346.17 | $73,697.11 |
| 2014-08-03 | $0.006556 | $0.006769 | $0.006492 | $0.006568 | $231.76 | $73,926.03 |
| 2014-08-04 | $0.006563 | $0.007485 | $0.006536 | $0.007472 | $208.51 | $84,245.79 |
| 2014-08-05 | $0.007475 | $0.007475 | $0.006750 | $0.007160 | $272.93 | $80,845.86 |
| 2014-08-06 | $0.007166 | $0.007166 | $0.006798 | $0.006852 | $188.41 | $77,520.88 |
| 2014-08-07 | $0.006852 | $0.007218 | $0.006848 | $0.007217 | $330.36 | $81,822.77 |
| 2014-08-08 | $0.007217 | $0.007466 | $0.006945 | $0.007002 | $405.43 | $79,628.76 |
| 2014-08-09 | $0.007001 | $0.008365 | $0.006944 | $0.007023 | $433.96 | $80,079.52 |
| 2014-08-10 | $0.007021 | $0.007369 | $0.007006 | $0.007040 | $165.99 | $80,439.10 |
| 2014-08-11 | $0.007043 | $0.007581 | $0.006834 | $0.007450 | $614.29 | $85,292.33 |
| 2014-08-12 | $0.006859 | $0.007359 | $0.006486 | $0.006498 | $349.65 | $74,513.96 |
| 2014-08-13 | $0.006507 | $0.007205 | $0.006186 | $0.006383 | $374.76 | $73,298.82 |
| 2014-08-14 | $0.006377 | $0.006727 | $0.005813 | $0.006332 | $287.16 | $72,822.48 |
| 2014-08-15 | $0.006396 | $0.006466 | $0.005830 | $0.005885 | $257.39 | $67,810.64 |
| 2014-08-16 | $0.005895 | $0.006508 | $0.005756 | $0.006487 | $278.87 | $74,884.28 |
| 2014-08-17 | $0.006480 | $0.006493 | $0.005480 | $0.005572 | $481.23 | $64,449.16 |
| 2014-08-18 | $0.005568 | $0.005675 | $0.005045 | $0.005363 | $218.48 | $62,156.33 |
| 2014-08-19 | $0.005363 | $0.005990 | $0.005272 | $0.005990 | $204.10 | $69,574.98 |
| 2014-08-20 | $0.005988 | $0.006458 | $0.005588 | $0.006427 | $232.03 | $74,798.23 |
| 2014-08-21 | $0.006156 | $0.006683 | $0.006156 | $0.006246 | $392.29 | $72,875.92 |
| 2014-08-22 | $0.006251 | $0.007569 | $0.006128 | $0.006814 | $503.33 | $79,629.88 |
| 2014-08-23 | $0.006806 | $0.007326 | $0.006613 | $0.007000 | $368.67 | $81,930.99 |
| 2014-08-24 | $0.007008 | $0.008309 | $0.006989 | $0.007256 | $962.16 | $85,074.93 |
| 2014-08-25 | $0.007255 | $0.008046 | $0.007164 | $0.007409 | $130.21 | $86,984.64 |
| 2014-08-26 | $0.007407 | $0.008643 | $0.007407 | $0.008027 | $449.91 | $94,427.27 |
| 2014-08-27 | $0.008032 | $0.01059 | $0.008032 | $0.008785 | $701.09 | $103,563 |
| 2014-08-28 | $0.008782 | $0.009576 | $0.008782 | $0.009136 | $259.52 | $107,906 |
| 2014-08-29 | $0.009029 | $0.01049 | $0.008584 | $0.008772 | $301.61 | $103,793 |
| 2014-08-30 | $0.008772 | $0.01086 | $0.008676 | $0.009376 | $487.68 | $111,114 |
| 2014-08-31 | $0.009351 | $0.01436 | $0.009206 | $0.01407 | $609.51 | $167,022 |