Isracoin ISR
Xếp hạng #?
00:14:08 17/05/2016
Isracoin (ISR)
Không hoạt động
Lịch sử giá Isracoin (ISR) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.003913 | $0.006156 | $0.003894 | $0.004990 | $198.74 | $63,366.16 |
| 2014-10-02 | $0.004992 | $0.007378 | $0.003975 | $0.004501 | $279.45 | $57,273.34 |
| 2014-10-03 | $0.004502 | $0.004883 | $0.003912 | $0.003937 | $84.35 | $50,191.34 |
| 2014-10-04 | $0.003941 | $0.004091 | $0.003544 | $0.003867 | $94.48 | $49,415.52 |
| 2014-10-05 | $0.003867 | $0.004666 | $0.003130 | $0.003445 | $99.87 | $44,123.68 |
| 2014-10-06 | $0.003444 | $0.004116 | $0.003240 | $0.003878 | $183.29 | $49,783.38 |
| 2014-10-07 | $0.003884 | $0.004204 | $0.003645 | $0.003705 | $158.12 | $47,670.76 |
| 2014-10-08 | $0.003704 | $0.005004 | $0.003542 | $0.003882 | $160.72 | $50,091.29 |
| 2014-10-09 | $0.003884 | $0.005142 | $0.003037 | $0.003453 | $569.47 | $44,707.28 |
| 2014-10-10 | $0.003428 | $0.006396 | $0.003326 | $0.003401 | $317.93 | $44,152.51 |
| 2014-10-11 | $0.003400 | $0.003677 | $0.003291 | $0.003455 | $213.63 | $44,974.22 |
| 2014-10-12 | $0.003458 | $0.004764 | $0.003138 | $0.003315 | $397.41 | $43,243.67 |
| 2014-10-13 | $0.003309 | $0.004488 | $0.003274 | $0.004331 | $115.30 | $56,658.35 |
| 2014-10-14 | $0.004348 | $0.004961 | $0.003531 | $0.003864 | $160.21 | $50,659.67 |
| 2014-10-15 | $0.003865 | $0.004864 | $0.003481 | $0.003547 | $139.11 | $46,629.01 |
| 2014-10-16 | $0.003545 | $0.004719 | $0.003260 | $0.003806 | $249.74 | $50,146.50 |
| 2014-10-17 | $0.003808 | $0.004584 | $0.003717 | $0.004324 | $233.15 | $57,073.73 |
| 2014-10-18 | $0.004326 | $0.004656 | $0.003882 | $0.004022 | $196.90 | $53,246.94 |
| 2014-10-19 | $0.004020 | $0.004053 | $0.003974 | $0.003998 | $125.88 | $53,071.08 |
| 2014-10-20 | $0.003995 | $0.004336 | $0.003543 | $0.003564 | $187.68 | $47,432.04 |
| 2014-10-21 | $0.003560 | $0.004368 | $0.003543 | $0.003698 | $196.27 | $49,341.80 |
| 2014-10-22 | $0.003695 | $0.003883 | $0.003651 | $0.003679 | $90.31 | $49,188.12 |
| 2014-10-23 | $0.003678 | $0.003698 | $0.003168 | $0.003185 | $140.19 | $42,712.17 |
| 2014-10-24 | $0.003187 | $0.003307 | $0.002676 | $0.002711 | $332.80 | $36,474.19 |
| 2014-10-25 | $0.002713 | $0.003275 | $0.002617 | $0.002692 | $105.43 | $36,310.93 |
| 2014-10-26 | $0.002693 | $0.002751 | $0.002636 | $0.002715 | $77.22 | $36,716.07 |
| 2014-10-27 | $0.002715 | $0.002726 | $0.002663 | $0.002668 | $104.04 | $36,173.08 |
| 2014-10-28 | $0.002669 | $0.003400 | $0.002188 | $0.002193 | $327.95 | $29,825.11 |
| 2014-10-29 | $0.002189 | $0.002349 | $0.002086 | $0.002130 | $86.91 | $29,079.49 |
| 2014-10-30 | $0.002131 | $0.003049 | $0.002099 | $0.002166 | $143.40 | $29,670.15 |
| 2014-10-31 | $0.002164 | $0.002219 | $0.002046 | $0.002054 | $56.45 | $28,228.98 |