Isracoin ISR
Xếp hạng #?
00:14:08 17/05/2016
Isracoin (ISR)
Không hoạt động
Lịch sử giá Isracoin (ISR) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.002056 | $0.002077 | $0.0009847 | $0.001028 | $77.55 | $14,175.45 |
| 2014-11-02 | $0.001029 | $0.002123 | $0.001026 | $0.001392 | $65.87 | $19,285.88 |
| 2014-11-03 | $0.001391 | $0.002109 | $0.001337 | $0.001649 | $52.23 | $22,904.28 |
| 2014-11-04 | $0.001647 | $0.001891 | $0.001353 | $0.001717 | $121.00 | $23,934.47 |
| 2014-11-05 | $0.001718 | $0.002251 | $0.001718 | $0.001924 | $83.96 | $26,904.70 |
| 2014-11-06 | $0.001923 | $0.002101 | $0.001491 | $0.001495 | $55.60 | $20,968.82 |
| 2014-11-07 | $0.001501 | $0.001764 | $0.001464 | $0.001478 | $75.02 | $20,800.07 |
| 2014-11-08 | $0.001477 | $0.001727 | $0.001477 | $0.001594 | $77.71 | $22,491.71 |
| 2014-11-09 | $0.001594 | $0.001595 | $0.0003823 | $0.001090 | $478.69 | $15,433.75 |
| 2014-11-10 | $0.001087 | $0.001262 | $0.0006795 | $0.0009219 | $117.37 | $13,110.13 |
| 2014-11-11 | $0.0008937 | $0.001589 | $0.0008365 | $0.0009572 | $79.08 | $13,666.70 |
| 2014-11-12 | $0.0009580 | $0.001497 | $0.0009516 | $0.001216 | $121.32 | $17,433.35 |
| 2014-11-13 | $0.001227 | $0.001811 | $0.001123 | $0.001133 | $81.47 | $16,301.10 |
| 2014-11-14 | $0.001110 | $0.001175 | $0.0007951 | $0.0009420 | $138.33 | $13,602.57 |
| 2014-11-15 | $0.0009463 | $0.001112 | $0.0004490 | $0.0005188 | $55.49 | $7,516.18 |
| 2014-11-16 | $0.0005131 | $0.0007018 | $0.0004762 | $0.0006846 | $57.08 | $9,958.81 |
| 2014-11-17 | $0.0006854 | $0.0009427 | $0.0004621 | $0.0004959 | $43.09 | $7,243.37 |
| 2014-11-18 | $0.0004662 | $0.0005520 | $0.0004599 | $0.0005217 | $15.33 | $7,651.46 |
| 2014-11-19 | $0.0005199 | $0.0008619 | $0.0005199 | $0.0005592 | $75.22 | $8,236.25 |
| 2014-11-20 | $0.0005513 | $0.0005653 | $0.0004296 | $0.0004345 | $29.58 | $6,423.65 |
| 2014-11-21 | $0.0004345 | $0.0005306 | $0.0004202 | $0.0004634 | $16.47 | $6,879.98 |
| 2014-11-22 | $0.0004644 | $0.001548 | $0.0004634 | $0.0005647 | $71.35 | $8,409.84 |
| 2014-11-23 | $0.0005580 | $0.0006506 | $0.0005018 | $0.0005109 | $22.19 | $7,638.34 |
| 2014-11-24 | $0.0005100 | $0.0005653 | $0.0005081 | $0.0005502 | $10.27 | $8,255.71 |
| 2014-11-25 | $0.0005502 | $0.0006456 | $0.0005285 | $0.0006381 | $24.91 | $9,605.52 |
| 2014-11-26 | $0.0006392 | $0.0006708 | $0.0004457 | $0.0004457 | $127.25 | $6,730.74 |
| 2014-11-27 | $0.0004483 | $0.0005282 | $0.0004466 | $0.0004547 | $23.51 | $6,888.72 |
| 2014-11-28 | $0.0005134 | $0.0005145 | $0.0004347 | $0.0004517 | $16.56 | $6,860.70 |
| 2014-11-29 | $0.0004514 | $0.0005018 | $0.0004356 | $0.0004395 | $18.31 | $6,691.16 |
| 2014-11-30 | $0.0004395 | $0.0007887 | $0.0004369 | $0.0005064 | $75.00 | $7,732.70 |