IslaCoin ISL
Xếp hạng #?
05:01:41 05/08/2018
IslaCoin (ISL)
Không hoạt động
Lịch sử giá IslaCoin (ISL) 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 | $0.1775 | $0.1868 | $0.1617 | $0.1859 | $17.26 | $281,472 |
| 2018-03-02 | $0.1855 | $0.2014 | $0.1622 | $0.1656 | $14.30 | $250,674 |
| 2018-03-03 | $0.1654 | $0.2077 | $0.1654 | $0.1937 | $19.03 | $293,155 |
| 2018-03-04 | $0.1933 | $0.1935 | $0.1875 | $0.1880 | $10.03 | $284,649 |
| 2018-03-05 | $0.2072 | $0.2100 | $0.2055 | $0.2076 | $1.50 | $314,175 |
| 2018-03-06 | $0.2070 | $0.2070 | $0.2019 | $0.2028 | $1.47 | $306,955 |
| 2018-03-07 | $0.1750 | $0.1810 | $0.1740 | $0.1781 | $3.77 | $269,568 |
| 2018-03-08 | $0.1778 | $0.1815 | $0.1629 | $0.1683 | $1.78 | $254,750 |
| 2018-03-09 | $0.1053 | $0.1110 | $0.1037 | $0.1104 | $1.58 | $167,143 |
| 2018-03-10 | $0.1105 | $0.1132 | $0.1093 | $0.1122 | $1.60 | $169,832 |
| 2018-03-19 | $0.2205 | $0.2462 | $0.05743 | $0.09748 | $2,599.30 | $147,550 |
| 2018-03-20 | $0.09856 | $0.09912 | $0.09181 | $0.09777 | $21.35 | $147,996 |
| 2018-03-21 | $0.09795 | $0.1183 | $0.09781 | $0.1151 | $36.23 | $174,288 |
| 2018-03-22 | $0.1149 | $0.1172 | $0.1101 | $0.1104 | $3.43 | $167,113 |
| 2018-03-23 | $0.1120 | $0.1139 | $0.1115 | $0.1139 | $40.86 | $172,453 |
| 2018-03-24 | $0.1156 | $0.1307 | $0.1123 | $0.1293 | $11.02 | $195,761 |
| 2018-03-25 | $0.1275 | $0.1293 | $0.1088 | $0.1093 | $5.22 | $165,442 |
| 2018-03-26 | $0.1092 | $0.1973 | $0.1019 | $0.1140 | $1,223.19 | $172,636 |
| 2018-03-27 | $0.1139 | $0.1142 | $0.1024 | $0.1026 | $40.53 | $155,270 |
| 2018-03-28 | $0.1026 | $0.1067 | $0.1020 | $0.1045 | $6.56 | $158,128 |
| 2018-03-29 | $0.1046 | $0.1271 | $0.08970 | $0.09239 | $21.70 | $139,851 |
| 2018-03-30 | $0.09216 | $0.09367 | $0.08591 | $0.08894 | $3.17 | $134,626 |
| 2018-03-31 | $0.08895 | $0.09363 | $0.08869 | $0.09141 | $3.25 | $138,370 |