ISLAUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2024 | 0.10414 | 0.000501 | 0.48% | 0.103441 | 0.104891 | 0.103159 | 0.00 |
May 24 2024 | 0.103639 | -0.000805 | -0.77% | 0.104779 | 0.106289 | 0.101059 | 0.00 |
May 23 2024 | 0.104444 | 0.000452 | 0.43% | 0.103863 | 0.109534 | 0.09921 | 0.00 |
May 22 2024 | 0.103992 | -0.001396 | -1.32% | 0.105308 | 0.105957 | 0.101573 | 0.00 |
May 21 2024 | 0.105387 | 0.003661 | 3.60% | 0.101942 | 0.106574 | 0.100934 | 0.00 |
May 20 2024 | 0.101726 | 0.016455 | 19.30% | 0.080195 | 0.102378 | 0.079586 | 0.00 |
May 19 2024 | 0.085271 | -0.001551 | -1.79% | 0.086782 | 0.087169 | 0.08499 | 0.00 |
May 18 2024 | 0.086823 | 0.00098 | 1.14% | 0.085895 | 0.087461 | 0.085786 | 0.00 |
May 17 2024 | 0.085843 | 0.004052 | 4.95% | 0.081764 | 0.086634 | 0.081525 | 0.00 |
May 16 2024 | 0.081791 | -0.002621 | -3.11% | 0.08439 | 0.0845 | 0.081301 | 0.00 |
May 15 2024 | 0.084412 | 0.004307 | 5.38% | 0.080195 | 0.08451 | 0.079586 | 0.00 |
May 14 2024 | 0.080105 | -0.001836 | -2.24% | 0.08189 | 0.082225 | 0.079503 | 0.00 |
May 13 2024 | 0.081942 | 0.000527 | 0.65% | 0.080952 | 0.083183 | 0.080691 | 0.00 |
May 12 2024 | 0.081415 | 0.000559 | 0.69% | 0.080952 | 0.081977 | 0.080691 | 0.00 |
May 11 2024 | 0.080855 | -0.000027 | -0.03% | 0.080973 | 0.081737 | 0.080294 | 0.00 |
May 10 2024 | 0.080882 | -0.003456 | -4.10% | 0.084198 | 0.084826 | 0.080046 | 0.00 |
May 09 2024 | 0.084338 | 0.001724 | 2.09% | 0.082679 | 0.084959 | 0.082052 | 0.00 |
May 08 2024 | 0.082615 | -0.001261 | -1.50% | 0.083714 | 0.084412 | 0.081693 | 0.00 |
May 07 2024 | 0.083875 | -0.001402 | -1.64% | 0.08527 | 0.086964 | 0.083599 | 0.00 |
May 06 2024 | 0.085277 | -0.001862 | -2.14% | 0.083075 | 0.089113 | 0.082282 | 0.00 |
May 05 2024 | 0.087139 | 0.000521 | 0.60% | 0.086594 | 0.088095 | 0.085462 | 0.00 |
May 04 2024 | 0.086618 | 0.000321 | 0.37% | 0.086195 | 0.087988 | 0.086051 | 0.00 |
May 03 2024 | 0.086297 | 0.003221 | 3.88% | 0.083075 | 0.086852 | 0.082282 | 0.00 |
May 02 2024 | 0.083077 | 0.000277 | 0.33% | 0.082705 | 0.083717 | 0.080478 | 0.00 |
May 01 2024 | 0.082799 | -0.001173 | -1.40% | 0.083683 | 0.083913 | 0.078206 | 0.00 |
Apr 30 2024 | 0.083972 | -0.005382 | -6.02% | 0.089165 | 0.090286 | 0.081085 | 0.00 |
Apr 29 2024 | 0.089354 | -0.001393 | -1.54% | 0.085083 | 0.089832 | 0.07979 | 0.00 |
Apr 28 2024 | 0.090747 | 0.000333 | 0.37% | 0.090417 | 0.093015 | 0.090273 | 0.00 |
Apr 27 2024 | 0.090414 | 0.003475 | 4.00% | 0.087028 | 0.09115 | 0.085605 | 0.00 |
Apr 26 2024 | 0.086939 | -0.000802 | -0.91% | 0.087684 | 0.08798 | 0.086254 | 0.00 |
Apr 25 2024 | 0.087741 | 0.000622 | 0.71% | 0.087249 | 0.088629 | 0.085384 | 0.00 |
Apr 24 2024 | 0.087119 | -0.00234 | -2.62% | 0.08955 | 0.091483 | 0.086262 | 0.00 |
Apr 23 2024 | 0.089459 | 0.0005 | 0.56% | 0.088922 | 0.090674 | 0.087674 | 0.00 |
Apr 22 2024 | 0.088959 | 0.001482 | 1.69% | 0.085083 | 0.089762 | 0.07979 | 0.00 |
Apr 21 2024 | 0.087477 | -0.000107 | -0.12% | 0.08753 | 0.088828 | 0.086698 | 0.00 |
Apr 20 2024 | 0.087584 | 0.002314 | 2.71% | 0.0849 | 0.088134 | 0.083958 | 0.00 |
Apr 19 2024 | 0.08527 | 0.00004 | 0.05% | 0.085083 | 0.086794 | 0.07979 | 0.00 |
Apr 18 2024 | 0.08523 | 0.002344 | 2.83% | 0.083077 | 0.085994 | 0.082183 | 0.00 |
Apr 17 2024 | 0.082886 | -0.002852 | -3.33% | 0.085677 | 0.086692 | 0.081323 | 0.00 |
Apr 16 2024 | 0.085738 | -0.000458 | -0.53% | 0.086062 | 0.086824 | 0.083369 | 0.00 |
Apr 15 2024 | 0.086196 | -0.001655 | -1.88% | 0.08748 | 0.090942 | 0.084414 | 0.00 |
Apr 14 2024 | 0.087852 | 0.003693 | 4.39% | 0.083593 | 0.088133 | 0.081001 | 0.00 |
Apr 13 2024 | 0.084159 | -0.005975 | -6.63% | 0.089719 | 0.091686 | 0.080287 | 0.00 |
Apr 12 2024 | 0.090134 | -0.007332 | -7.52% | 0.097369 | 0.098727 | 0.087024 | 0.00 |
Apr 11 2024 | 0.097467 | -0.000912 | -0.93% | 0.098265 | 0.100489 | 0.096628 | 0.00 |
Apr 10 2024 | 0.098379 | 0.000858 | 0.88% | 0.097416 | 0.098853 | 0.094972 | 0.00 |
Apr 09 2024 | 0.097521 | -0.005141 | -5.01% | 0.10277 | 0.103499 | 0.09623 | 0.00 |
Apr 08 2024 | 0.102662 | 0.006641 | 6.92% | 0.092556 | 0.103495 | 0.089525 | 0.00 |
Apr 07 2024 | 0.09602 | 0.002574 | 2.76% | 0.093228 | 0.096093 | 0.093001 | 0.00 |
Apr 06 2024 | 0.093446 | 0.001034 | 1.12% | 0.092094 | 0.094321 | 0.092074 | 0.00 |
Apr 05 2024 | 0.092412 | -0.000066 | -0.07% | 0.092556 | 0.092996 | 0.089525 | 0.00 |
Apr 04 2024 | 0.092478 | 0.000265 | 0.29% | 0.09185 | 0.095696 | 0.090467 | 0.00 |
Apr 03 2024 | 0.092212 | 0.001124 | 1.23% | 0.091335 | 0.093576 | 0.089185 | 0.00 |
Apr 02 2024 | 0.091088 | -0.006587 | -6.74% | 0.09744 | 0.09744 | 0.089467 | 0.00 |
Apr 01 2024 | 0.097675 | -0.00355 | -3.51% | 0.101285 | 0.101285 | 0.095079 | 0.00 |
Mar 31 2024 | 0.101225 | 0.003738 | 3.83% | 0.097494 | 0.101526 | 0.097494 | 0.00 |
Mar 30 2024 | 0.097487 | -0.000217 | -0.22% | 0.097581 | 0.099097 | 0.096985 | 0.00 |
Mar 29 2024 | 0.097704 | -0.001346 | -1.36% | 0.098993 | 0.099537 | 0.096541 | 0.00 |
Mar 28 2024 | 0.09905 | 0.001952 | 2.01% | 0.09727 | 0.100358 | 0.096362 | 0.00 |
Mar 27 2024 | 0.097097 | -0.002571 | -2.58% | 0.099692 | 0.101852 | 0.096236 | 0.00 |
Mar 26 2024 | 0.099668 | 0.000153 | 0.15% | 0.09956 | 0.102142 | 0.098628 | 0.00 |
Mar 25 2024 | 0.099515 | 0.003475 | 3.62% | 0.097463 | 0.101408 | 0.095406 | 0.00 |
Mar 24 2024 | 0.09604 | 0.002822 | 3.03% | 0.092994 | 0.096454 | 0.091781 | 0.00 |
Mar 23 2024 | 0.093218 | 0.00103 | 1.12% | 0.092514 | 0.095087 | 0.090937 | 0.00 |
Mar 22 2024 | 0.092188 | -0.004866 | -5.01% | 0.097151 | 0.098389 | 0.090498 | 0.00 |
Mar 21 2024 | 0.097054 | -0.000692 | -0.71% | 0.097463 | 0.099607 | 0.094807 | 0.00 |
Mar 20 2024 | 0.097746 | 0.009563 | 10.84% | 0.0878 | 0.098184 | 0.085176 | 0.00 |
Mar 19 2024 | 0.088183 | -0.009766 | -9.97% | 0.09778 | 0.09826 | 0.087677 | 0.00 |
Mar 18 2024 | 0.097949 | -0.003037 | -3.01% | 0.113203 | 0.113728 | 0.096334 | 0.00 |
Mar 17 2024 | 0.100986 | 0.003165 | 3.24% | 0.098633 | 0.102155 | 0.095137 | 0.00 |
Mar 16 2024 | 0.097821 | -0.00615 | -5.92% | 0.104124 | 0.104984 | 0.096772 | 0.00 |
Mar 15 2024 | 0.103971 | -0.003978 | -3.69% | 0.113203 | 0.113728 | 0.099759 | 0.00 |
Mar 14 2024 | 0.107949 | -0.003395 | -3.05% | 0.111225 | 0.111455 | 0.103453 | 0.00 |
Mar 13 2024 | 0.111344 | 0.000922 | 0.83% | 0.110517 | 0.113354 | 0.109547 | 0.00 |
Mar 12 2024 | 0.110422 | -0.002678 | -2.37% | 0.113203 | 0.113728 | 0.107081 | 0.00 |
Mar 11 2024 | 0.1131 | 0.005127 | 4.75% | 0.106256 | 0.113658 | 0.105119 | 0.00 |
Mar 10 2024 | 0.107973 | -0.000897 | -0.82% | 0.108684 | 0.110275 | 0.105741 | 0.00 |
Mar 09 2024 | 0.10887 | 0.000683 | 0.63% | 0.108164 | 0.109782 | 0.107875 | 0.00 |
Mar 08 2024 | 0.108188 | 0.000816 | 0.76% | 0.107679 | 0.111154 | 0.106445 | 0.00 |
Mar 07 2024 | 0.107372 | 0.001413 | 1.33% | 0.106256 | 0.109474 | 0.103994 | 0.00 |
Mar 06 2024 | 0.105959 | 0.007372 | 7.48% | 0.098927 | 0.108383 | 0.09743 | 0.00 |
Mar 05 2024 | 0.098587 | -0.002339 | -2.32% | 0.100983 | 0.106193 | 0.090156 | 0.00 |
Mar 04 2024 | 0.100925 | 0.004126 | 4.26% | 0.094356 | 0.101217 | 0.094111 | 0.00 |
Mar 03 2024 | 0.0968 | 0.001699 | 1.79% | 0.095063 | 0.097045 | 0.093728 | 0.00 |
Mar 02 2024 | 0.095101 | -0.000302 | -0.32% | 0.09538 | 0.096149 | 0.09452 | 0.00 |
Mar 01 2024 | 0.095403 | 0.002154 | 2.31% | 0.092898 | 0.09587 | 0.092898 | 0.00 |
Feb 29 2024 | 0.093249 | -0.00038 | -0.41% | 0.094356 | 0.097836 | 0.09196 | 0.00 |
Feb 28 2024 | 0.09363 | 0.003552 | 3.94% | 0.090173 | 0.096876 | 0.089836 | 0.00 |
Feb 27 2024 | 0.090077 | 0.001801 | 2.04% | 0.088329 | 0.09139 | 0.088049 | 0.00 |
Feb 26 2024 | 0.088276 | 0.001754 | 2.03% | 0.083658 | 0.08887 | 0.080021 | 0.00 |
Feb 25 2024 | 0.086522 | 0.003414 | 4.11% | 0.083177 | 0.08657 | 0.08297 | 0.00 |
Feb 24 2024 | 0.083109 | 0.00184 | 2.26% | 0.081203 | 0.083462 | 0.080791 | 0.00 |