IrishCoin IRL
Xếp hạng #?
-
IrishCoin (IRL)
Không theo dõi
Lịch sử giá IrishCoin (IRL) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01229 | $0.01256 | $0.01128 | $0.01159 | $101.25 | $0 |
| 2018-03-02 | $0.01156 | $0.01302 | $0.01053 | $0.01059 | $2,194.45 | $0 |
| 2018-03-03 | $0.01058 | $0.01952 | $0.009814 | $0.01100 | $2,009.75 | $0 |
| 2018-03-04 | $0.01098 | $0.01335 | $0.01036 | $0.01335 | $654.20 | $0 |
| 2018-03-05 | $0.01334 | $0.01334 | $0.01058 | $0.01154 | $207.74 | $0 |
| 2018-03-06 | $0.01151 | $0.01243 | $0.01063 | $0.01202 | $539.00 | $422,775 |
| 2018-03-07 | $0.01201 | $0.01219 | $0.009350 | $0.009707 | $353.00 | $341,396 |
| 2018-03-08 | $0.009693 | $0.01114 | $0.007879 | $0.007950 | $111.32 | $279,616 |
| 2018-03-09 | $0.007899 | $0.009863 | $0.007130 | $0.009811 | $226.92 | $345,129 |
| 2018-03-10 | $0.009815 | $0.01062 | $0.007284 | $0.008630 | $425.55 | $303,608 |
| 2018-03-11 | $0.008600 | $0.009234 | $0.007196 | $0.009096 | $1,320.87 | $320,038 |
| 2018-03-12 | $0.009067 | $0.009231 | $0.007138 | $0.007404 | $397.46 | $260,555 |
| 2018-03-13 | $0.007362 | $0.008612 | $0.007123 | $0.007227 | $620.42 | $254,324 |
| 2018-03-14 | $0.007228 | $0.007394 | $0.005326 | $0.005337 | $267.23 | $187,822 |
| 2018-03-15 | $0.005335 | $0.01813 | $0.003939 | $0.006116 | $20,388.50 | $215,265 |
| 2018-03-16 | $0.006113 | $0.01099 | $0.005981 | $0.008536 | $22,624.90 | $300,482 |
| 2018-03-17 | $0.008550 | $0.008550 | $0.005888 | $0.006325 | $3,933.57 | $222,676 |
| 2018-03-18 | $0.006309 | $0.006534 | $0.005061 | $0.006251 | $1,293.51 | $220,114 |
| 2018-03-19 | $0.006225 | $0.006409 | $0.005158 | $0.005970 | $440.49 | $210,219 |
| 2018-03-20 | $0.006036 | $0.006037 | $0.005643 | $0.005777 | $772.38 | $203,456 |
| 2018-03-21 | $0.005788 | $0.007419 | $0.005591 | $0.006773 | $1,567.79 | $238,536 |
| 2018-03-22 | $0.006761 | $0.007488 | $0.005308 | $0.005395 | $989.23 | $190,042 |
| 2018-03-23 | $0.005395 | $0.006432 | $0.005325 | $0.005973 | $123.80 | $210,432 |
| 2018-03-24 | $0.006060 | $0.007237 | $0.005591 | $0.005604 | $776.82 | $197,452 |
| 2018-03-25 | $0.005527 | $0.006187 | $0.005445 | $0.005575 | $210.81 | $196,465 |
| 2018-03-26 | $0.005570 | $0.005676 | $0.005391 | $0.005645 | $47.24 | $198,967 |
| 2018-03-27 | $0.005637 | $0.005655 | $0.004863 | $0.004907 | $210.19 | $172,964 |
| 2018-03-28 | $0.004906 | $0.005529 | $0.004798 | $0.004838 | $63.56 | $170,571 |
| 2018-03-29 | $0.004844 | $0.005369 | $0.004206 | $0.004332 | $121.62 | $152,723 |
| 2018-03-30 | $0.004321 | $0.004984 | $0.004028 | $0.004922 | $53.12 | $173,543 |
| 2018-03-31 | $0.004923 | $0.005157 | $0.004384 | $0.005059 | $178.69 | $178,388 |