IslaCoin ISL
Xếp hạng #?
05:01:41 05/08/2018
IslaCoin (ISL)
Không hoạt động
Lịch sử giá IslaCoin (ISL) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.002832 | $0.004459 | $0.002505 | $0.004038 | $1,935.74 | $6,112.62 |
| 2015-10-02 | $0.004034 | $0.006808 | $0.003562 | $0.006754 | $2,515.34 | $10,222.37 |
| 2015-10-03 | $0.006751 | $0.006839 | $0.004822 | $0.006560 | $3,515.05 | $9,928.94 |
| 2015-10-04 | $0.006554 | $0.006554 | $0.002644 | $0.004269 | $2,980.43 | $6,462.42 |
| 2015-10-05 | $0.004267 | $0.004397 | $0.002465 | $0.002466 | $435.64 | $3,732.86 |
| 2015-10-06 | $0.002711 | $0.004269 | $0.002488 | $0.003103 | $706.14 | $4,696.32 |
| 2015-10-07 | $0.002797 | $0.003390 | $0.002486 | $0.003071 | $301.58 | $4,648.01 |
| 2015-10-08 | $0.003072 | $0.003392 | $0.002565 | $0.002854 | $365.34 | $4,320.63 |
| 2015-10-09 | $0.002857 | $0.003327 | $0.002592 | $0.002910 | $327.95 | $4,405.03 |
| 2015-10-10 | $0.002908 | $0.003246 | $0.002256 | $0.003125 | $531.50 | $4,731.01 |
| 2015-10-11 | $0.003123 | $0.003124 | $0.002222 | $0.002263 | $367.60 | $3,426.09 |
| 2015-10-12 | $0.002262 | $0.002459 | $0.002117 | $0.002181 | $1,167.53 | $3,301.07 |
| 2015-10-13 | $0.002180 | $0.002492 | $0.002096 | $0.002418 | $947.29 | $3,659.73 |
| 2015-10-14 | $0.002418 | $0.002451 | $0.002144 | $0.002374 | $410.08 | $3,592.87 |
| 2015-10-15 | $0.002375 | $0.002392 | $0.001775 | $0.001780 | $236.59 | $2,694.76 |
| 2015-10-16 | $0.001780 | $0.002441 | $0.001780 | $0.001972 | $2.57 | $2,984.30 |
| 2015-10-17 | $0.001971 | $0.002013 | $0.001892 | $0.001935 | $3.86 | $2,929.14 |
| 2015-10-18 | $0.001937 | $0.001942 | $0.001865 | $0.001880 | $1.88 | $2,845.67 |
| 2015-10-19 | $0.001582 | $0.001604 | $0.001582 | $0.001596 | $0.7081 | $2,416.52 |
| 2015-10-20 | $0.001597 | $0.001977 | $0.001595 | $0.001967 | $0.2024 | $2,977.58 |
| 2015-10-21 | $0.001966 | $0.002543 | $0.001963 | $0.002530 | $40.68 | $3,829.04 |
| 2015-10-22 | $0.002532 | $0.002621 | $0.002523 | $0.002570 | $2.79 | $3,890.73 |
| 2015-10-23 | $0.002567 | $0.002614 | $0.001670 | $0.001676 | $1.03 | $2,536.32 |
| 2015-10-24 | $0.001676 | $0.001697 | $0.001676 | $0.001685 | $0.6952 | $2,551.26 |
| 2015-10-25 | $0.002111 | $0.002117 | $0.002071 | $0.002077 | $21.93 | $3,143.27 |
| 2015-10-26 | $0.002076 | $0.002710 | $0.002076 | $0.002710 | $198.15 | $4,102.67 |
| 2015-10-27 | $0.002709 | $0.002809 | $0.002045 | $0.002057 | $2.74 | $3,112.96 |
| 2015-10-28 | $0.002057 | $0.002888 | $0.002057 | $0.002440 | $73.90 | $3,692.86 |
| 2015-10-29 | $0.002437 | $0.003145 | $0.002417 | $0.003132 | $8.23 | $4,741.33 |
| 2015-10-30 | $0.003133 | $0.003335 | $0.003133 | $0.003233 | $8.50 | $4,893.62 |