Isracoin ISR
Xếp hạng #?
00:14:08 17/05/2016
Isracoin (ISR)
Không hoạt động
Lịch sử giá Isracoin (ISR) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.01124 | $0.01440 | $0.01124 | $0.01150 | $423.70 | $136,853 |
| 2014-09-02 | $0.01149 | $0.01150 | $0.007223 | $0.007879 | $391.54 | $94,019.35 |
| 2014-09-03 | $0.007870 | $0.01197 | $0.007859 | $0.008350 | $381.46 | $99,844.08 |
| 2014-09-04 | $0.008327 | $0.01039 | $0.008089 | $0.008265 | $254.66 | $99,081.05 |
| 2014-09-05 | $0.008217 | $0.008954 | $0.008072 | $0.008096 | $206.18 | $97,253.31 |
| 2014-09-06 | $0.008096 | $0.008963 | $0.008092 | $0.008164 | $253.11 | $98,327.79 |
| 2014-09-07 | $0.008170 | $0.01057 | $0.008129 | $0.008695 | $828.63 | $105,076 |
| 2014-09-08 | $0.008687 | $0.01039 | $0.008591 | $0.009777 | $377.03 | $118,421 |
| 2014-09-09 | $0.009502 | $0.01008 | $0.008894 | $0.009024 | $246.65 | $109,547 |
| 2014-09-10 | $0.009030 | $0.01225 | $0.009026 | $0.009167 | $371.30 | $111,527 |
| 2014-09-11 | $0.009172 | $0.009210 | $0.008389 | $0.008395 | $209.28 | $102,267 |
| 2014-09-12 | $0.008392 | $0.009907 | $0.008059 | $0.009110 | $248.44 | $111,125 |
| 2014-09-13 | $0.009111 | $0.009793 | $0.008617 | $0.008683 | $234.42 | $106,101 |
| 2014-09-14 | $0.008685 | $0.008749 | $0.008131 | $0.008700 | $270.65 | $106,590 |
| 2014-09-15 | $0.008698 | $0.008699 | $0.005722 | $0.007197 | $486.66 | $88,335.30 |
| 2014-09-16 | $0.007189 | $0.007369 | $0.006133 | $0.006268 | $216.69 | $77,118.00 |
| 2014-09-17 | $0.006266 | $0.006293 | $0.005949 | $0.006014 | $248.38 | $74,122.58 |
| 2014-09-18 | $0.006007 | $0.006191 | $0.005378 | $0.005521 | $87.54 | $68,163.75 |
| 2014-09-19 | $0.005517 | $0.006019 | $0.005101 | $0.005171 | $113.62 | $63,939.83 |
| 2014-09-20 | $0.005170 | $0.005781 | $0.005107 | $0.005691 | $88.56 | $70,468.46 |
| 2014-09-21 | $0.005680 | $0.006450 | $0.005307 | $0.005392 | $228.43 | $66,865.99 |
| 2014-09-22 | $0.005392 | $0.005444 | $0.005137 | $0.005166 | $185.44 | $64,155.39 |
| 2014-09-23 | $0.005159 | $0.005166 | $0.004617 | $0.004867 | $166.42 | $60,610.83 |
| 2014-09-24 | $0.004866 | $0.004870 | $0.003256 | $0.004030 | $243.57 | $50,344.75 |
| 2014-09-25 | $0.004029 | $0.004301 | $0.003834 | $0.004116 | $136.60 | $51,561.75 |
| 2014-09-26 | $0.004114 | $0.006063 | $0.003833 | $0.004798 | $294.71 | $60,246.32 |
| 2014-09-27 | $0.004787 | $0.005483 | $0.004751 | $0.005236 | $135.88 | $65,887.26 |
| 2014-09-28 | $0.005235 | $0.006360 | $0.003337 | $0.003372 | $103.08 | $42,552.01 |
| 2014-09-29 | $0.003374 | $0.004563 | $0.003374 | $0.003785 | $140.37 | $47,857.57 |
| 2014-09-30 | $0.003791 | $0.003980 | $0.003781 | $0.003908 | $111.63 | $49,534.87 |