時価総額 $2.30T
-0.27%
ボリューム24h $70.50B
BTC % 53.3%
0.01%
ETH % 12.67%
0.23%
硬貨
29.003
+2
取引所
885
最後の更新
14 秒 前
IntelliSecure Systems (ISEC) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $0.02121 | $0.020123 | $0.028404 | $0.028404 | $15,036 | $212,102 |
| Oct-04 2024 | $0.029814 | $0.026213 | $0.031029 | $0.027166 | $8,489 | $298,146 |
| Oct-03 2024 | $0.027166 | $0.025844 | $0.03343 | $0.032269 | $13,472 | $271,662 |
| Oct-02 2024 | $0.032269 | $0.026096 | $0.034898 | $0.033225 | $20,929 | $322,694 |
| Oct-01 2024 | $0.035124 | $0.031549 | $0.048063 | $0.045135 | $23,347 | $351,243 |
| Sep-30 2024 | $0.045135 | $0.045135 | $0.053465 | $0.052115 | $12,053 | $451,354 |
| Sep-29 2024 | $0.052115 | $0.043169 | $0.052115 | $0.048061 | $7,419 | $521,159 |
| Sep-28 2024 | $0.048061 | $0.042594 | $0.054377 | $0.054377 | $11,425 | $480,613 |
| Sep-27 2024 | $0.054195 | $0.032381 | $0.054195 | $0.044074 | $39,505 | $541,954 |
| Sep-26 2024 | $0.044074 | $0.042492 | $0.06302 | $0.06302 | $17,669 | $440,747 |
| Sep-25 2024 | $0.06302 | $0.056131 | $0.068227 | $0.059111 | $18,395 | $630,209 |
| Sep-24 2024 | $0.059111 | $0.037683 | $0.060395 | $0.037826 | $26,910 | $591,116 |
| Sep-23 2024 | $0.037826 | $0.03459 | $0.042132 | $0.036798 | $12,700 | $378,268 |
| Sep-22 2024 | $0.037184 | $0.035643 | $0.040493 | $0.038834 | $6,140 | $371,847 |
| Sep-21 2024 | $0.038834 | $0.034692 | $0.047109 | $0.046503 | $23,038 | $388,347 |