IrishCoin IRL
Xếp hạng #?
-
IrishCoin (IRL)
Không theo dõi
Lịch sử giá IrishCoin (IRL) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002840 | $0.002872 | $0.002657 | $0.002846 | $78.82 | $103,384 |
| 2018-11-02 | $0.002846 | $0.004048 | $0.002787 | $0.003190 | $8,467.71 | $115,865 |
| 2018-11-03 | $0.003190 | $0.003190 | $0.002804 | $0.003186 | $269.05 | $115,759 |
| 2018-11-04 | $0.003186 | $0.003186 | $0.002802 | $0.002832 | $64.31 | $102,878 |
| 2018-11-05 | $0.002832 | $0.003223 | $0.002695 | $0.002888 | $139.85 | $104,930 |
| 2018-11-06 | $0.002899 | $0.003217 | $0.002880 | $0.002981 | $75.29 | $108,057 |
| 2018-11-07 | $0.002981 | $0.003149 | $0.002738 | $0.003137 | $98.29 | $114,025 |
| 2018-11-08 | $0.003135 | $0.003366 | $0.002894 | $0.003149 | $58.40 | $114,464 |
| 2018-11-09 | $0.003149 | $0.003647 | $0.002938 | $0.003628 | $228.81 | $131,891 |
| 2018-11-10 | $0.003627 | $0.004310 | $0.002687 | $0.003662 | $798.15 | $133,131 |
| 2018-11-11 | $0.003661 | $0.003666 | $0.002241 | $0.002807 | $494.38 | $102,049 |
| 2018-11-12 | $0.002823 | $0.002950 | $0.002164 | $0.002559 | $241.84 | $93,042.94 |
| 2018-11-13 | $0.002548 | $0.002560 | $0.002532 | $0.002546 | $7.35 | $92,606.13 |
| 2018-11-14 | $0.002539 | $0.002543 | $0.002145 | $0.002223 | $17.57 | $80,849.38 |
| 2018-11-15 | $0.002234 | $0.003112 | $0.002027 | $0.002730 | $52.37 | $99,290.65 |
| 2018-11-16 | $0.002729 | $0.002748 | $0.002064 | $0.002069 | $3.14 | $75,252.40 |
| 2018-11-17 | $0.002078 | $0.002340 | $0.002069 | $0.002328 | $60.14 | $84,699.78 |
| 2018-11-18 | $0.002336 | $0.002344 | $0.001833 | $0.002078 | $44.70 | $75,608.65 |
| 2018-11-19 | $0.002079 | $0.002244 | $0.001535 | $0.001552 | $270.99 | $56,471.57 |
| 2018-11-20 | $0.001543 | $0.001719 | $0.001270 | $0.001406 | $150.85 | $51,154.00 |
| 2018-11-21 | $0.001408 | $0.001526 | $0.001310 | $0.001370 | $62.77 | $49,858.12 |
| 2018-11-22 | $0.001365 | $0.001524 | $0.0009418 | $0.001395 | $14.67 | $50,772.56 |
| 2018-11-23 | $0.001388 | $0.001402 | $0.001005 | $0.001127 | $344.22 | $41,049.36 |
| 2018-11-24 | $0.001126 | $0.001632 | $0.001126 | $0.001268 | $325.18 | $46,184.48 |
| 2018-11-25 | $0.001269 | $0.001275 | $0.0008153 | $0.001081 | $435.39 | $39,369.36 |
| 2018-11-26 | $0.001083 | $0.001099 | $0.0008816 | $0.0009047 | $42.32 | $32,965.68 |
| 2018-11-27 | $0.0009041 | $0.001032 | $0.0008848 | $0.001022 | $19.46 | $37,245.11 |
| 2018-11-28 | $0.001023 | $0.001125 | $0.0009913 | $0.001089 | $10.35 | $39,705.91 |
| 2018-11-29 | $0.001093 | $0.001198 | $0.001007 | $0.001193 | $52.85 | $43,483.68 |
| 2018-11-30 | $0.001195 | $0.001208 | $0.0009431 | $0.0009623 | $5.55 | $35,097.99 |