IslaCoin ISL
Xếp hạng #?
05:01:41 05/08/2018
IslaCoin (ISL)
Không hoạt động
Lịch sử giá IslaCoin (ISL) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.002221 | $0.002831 | $0.002155 | $0.002642 | $120.43 | $3,998.46 |
| 2016-04-02 | $0.002102 | $0.002799 | $0.002102 | $0.002453 | $119.53 | $3,713.77 |
| 2016-04-03 | $0.002455 | $0.002670 | $0.002166 | $0.002252 | $115.05 | $3,408.62 |
| 2016-04-04 | $0.002254 | $0.002732 | $0.002158 | $0.002609 | $123.73 | $3,949.25 |
| 2016-04-05 | $0.002724 | $0.003460 | $0.002170 | $0.002349 | $298.28 | $3,555.89 |
| 2016-04-06 | $0.002349 | $0.003315 | $0.002311 | $0.002761 | $145.79 | $4,178.81 |
| 2016-04-07 | $0.002761 | $0.003437 | $0.002634 | $0.002773 | $186.98 | $4,197.82 |
| 2016-04-08 | $0.002774 | $0.003443 | $0.002772 | $0.003005 | $140.42 | $4,549.44 |
| 2016-04-09 | $0.003009 | $0.003414 | $0.002780 | $0.002784 | $178.25 | $4,214.80 |
| 2016-04-10 | $0.002786 | $0.003168 | $0.002786 | $0.003006 | $164.34 | $4,549.82 |
| 2016-04-11 | $0.003008 | $0.003101 | $0.002793 | $0.002911 | $119.33 | $4,406.36 |
| 2016-04-12 | $0.002912 | $0.003142 | $0.002852 | $0.002854 | $159.79 | $4,320.10 |
| 2016-04-13 | $0.002853 | $0.003093 | $0.002853 | $0.003089 | $150.29 | $4,676.20 |
| 2016-04-14 | $0.003090 | $0.003356 | $0.002906 | $0.003355 | $166.83 | $5,079.04 |
| 2016-04-15 | $0.003356 | $0.003442 | $0.003030 | $0.003386 | $186.20 | $5,125.61 |
| 2016-04-16 | $0.003386 | $0.003439 | $0.003166 | $0.003314 | $136.15 | $5,016.76 |
| 2016-04-17 | $0.003315 | $0.003398 | $0.003159 | $0.003187 | $161.70 | $4,824.81 |
| 2016-04-18 | $0.003188 | $0.003447 | $0.003188 | $0.003330 | $156.52 | $5,040.26 |
| 2016-04-19 | $0.003330 | $0.003815 | $0.003279 | $0.003811 | $574.24 | $5,768.86 |
| 2016-04-20 | $0.003811 | $0.003816 | $0.003431 | $0.003641 | $194.71 | $5,511.84 |
| 2016-04-21 | $0.003642 | $0.003642 | $0.001332 | $0.001698 | $174.47 | $2,570.84 |
| 2016-04-22 | $0.001699 | $0.002362 | $0.001180 | $0.001627 | $85.18 | $2,462.71 |
| 2016-04-23 | $0.001627 | $0.002057 | $0.001112 | $0.001480 | $61.81 | $2,240.92 |
| 2016-04-24 | $0.001481 | $0.002299 | $0.001108 | $0.001945 | $95.42 | $2,943.76 |
| 2016-04-25 | $0.001944 | $0.003674 | $0.001234 | $0.001855 | $115.35 | $2,807.82 |
| 2016-04-26 | $0.001855 | $0.002576 | $0.001160 | $0.001319 | $100.90 | $1,997.00 |
| 2016-04-27 | $0.001320 | $0.003053 | $0.001255 | $0.002219 | $81.53 | $3,358.89 |
| 2016-04-28 | $0.002221 | $0.002221 | $0.001211 | $0.001405 | $89.00 | $2,127.36 |
| 2016-04-29 | $0.001405 | $0.002181 | $0.001199 | $0.002180 | $94.82 | $3,299.74 |
| 2016-04-30 | $0.002180 | $0.002182 | $0.001316 | $0.001748 | $82.69 | $2,646.06 |