IrishCoin IRL
Xếp hạng #?
-
IrishCoin (IRL)
Không theo dõi
Lịch sử giá IrishCoin (IRL) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01127 | $0.01127 | $0.01002 | $0.01037 | $121.33 | $366,532 |
| 2018-05-02 | $0.01036 | $0.01047 | $0.01020 | $0.01042 | $187.41 | $368,202 |
| 2018-05-03 | $0.01042 | $0.01156 | $0.01029 | $0.01151 | $260.01 | $406,728 |
| 2018-05-04 | $0.01150 | $0.01932 | $0.009687 | $0.01309 | $2,915.00 | $462,778 |
| 2018-05-05 | $0.01309 | $0.01562 | $0.01116 | $0.01473 | $457.99 | $520,851 |
| 2018-05-06 | $0.01474 | $0.01488 | $0.01096 | $0.01451 | $1,612.71 | $512,872 |
| 2018-05-07 | $0.01452 | $0.01452 | $0.01094 | $0.01271 | $274.44 | $449,479 |
| 2018-05-08 | $0.01274 | $0.01286 | $0.01161 | $0.01262 | $94.05 | $446,325 |
| 2018-05-09 | $0.01251 | $0.01252 | $0.01112 | $0.01146 | $99.07 | $405,233 |
| 2018-05-10 | $0.01146 | $0.01262 | $0.01146 | $0.01183 | $149.40 | $418,222 |
| 2018-05-11 | $0.01184 | $0.01184 | $0.01062 | $0.01069 | $86.71 | $378,198 |
| 2018-05-12 | $0.01066 | $0.01097 | $0.01046 | $0.01076 | $112.96 | $380,521 |
| 2018-05-13 | $0.01075 | $0.01196 | $0.009994 | $0.01104 | $219.39 | $390,504 |
| 2018-05-14 | $0.01104 | $0.01106 | $0.009501 | $0.009558 | $365.75 | $338,176 |
| 2018-05-15 | $0.009542 | $0.01010 | $0.008189 | $0.008236 | $248.00 | $291,423 |
| 2018-05-16 | $0.008232 | $0.008928 | $0.007891 | $0.008927 | $89.91 | $315,889 |
| 2018-05-17 | $0.008933 | $0.009034 | $0.007944 | $0.007990 | $61.12 | $282,740 |
| 2018-05-18 | $0.007997 | $0.008683 | $0.007879 | $0.008323 | $30.36 | $294,519 |
| 2018-05-19 | $0.008321 | $0.008451 | $0.008256 | $0.008322 | $62.35 | $294,504 |
| 2018-05-20 | $0.008328 | $0.01132 | $0.008085 | $0.008432 | $4,244.67 | $298,417 |
| 2018-05-21 | $0.008442 | $0.008923 | $0.008080 | $0.008325 | $880.61 | $294,696 |
| 2018-05-22 | $0.008324 | $0.008498 | $0.007728 | $0.007771 | $263.09 | $275,179 |
| 2018-05-23 | $0.007763 | $0.007870 | $0.007397 | $0.007463 | $245.43 | $264,278 |
| 2018-05-24 | $0.007444 | $0.007644 | $0.005273 | $0.005963 | $782.96 | $211,187 |
| 2018-05-25 | $0.005975 | $0.007033 | $0.005968 | $0.006506 | $37.41 | $230,398 |
| 2018-05-26 | $0.006497 | $0.006869 | $0.006061 | $0.006305 | $113.03 | $223,320 |
| 2018-05-27 | $0.006308 | $0.006308 | $0.005956 | $0.006242 | $100.50 | $221,097 |
| 2018-05-28 | $0.006244 | $0.007873 | $0.006080 | $0.006266 | $390.21 | $221,962 |
| 2018-05-29 | $0.006264 | $0.006628 | $0.006230 | $0.006415 | $11.54 | $227,247 |
| 2018-05-30 | $0.006420 | $0.006984 | $0.006282 | $0.006424 | $27.94 | $227,580 |
| 2018-05-31 | $0.006423 | $0.01965 | $0.006398 | $0.007486 | $10,657.10 | $265,220 |