IceChain ICHX
Xếp hạng #?
12:43:16 17/09/2020
IceChain (ICHX)
Không theo dõi
Lịch sử giá IceChain (ICHX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0003538 | $0.0007389 | $0.0003284 | $0.0004487 | $51,089.89 | $0 |
| 2019-03-02 | $0.0004482 | $0.001023 | $0.0004343 | $0.0006005 | $16,282.97 | $0 |
| 2019-03-03 | $0.0006004 | $0.0009931 | $0.0005792 | $0.0005803 | $16,846.53 | $0 |
| 2019-03-04 | $0.0005796 | $0.0007546 | $0.0005273 | $0.0007546 | $9,301.71 | $0 |
| 2019-03-05 | $0.0009973 | $0.0009990 | $0.0004706 | $0.0004728 | $31,736.80 | $0 |
| 2019-03-06 | $0.0005948 | $0.0006088 | $0.0004006 | $0.0004162 | $58,435.29 | $0 |
| 2019-03-07 | $0.0004163 | $0.001041 | $0.0002764 | $0.0002768 | $4,047.45 | $0 |
| 2019-03-08 | $0.0002773 | $0.0003115 | $0.0002741 | $0.0003005 | $13,542.73 | $0 |
| 2019-03-09 | $0.0002999 | $0.0005138 | $0.0002699 | $0.0004875 | $58,553.99 | $0 |
| 2019-03-10 | $0.0004873 | $0.0009688 | $0.0003661 | $0.0005157 | $32,523.49 | $0 |
| 2019-03-11 | $0.0005158 | $0.0008871 | $0.0003728 | $0.0006269 | $50,308.03 | $0 |
| 2019-03-12 | $0.0006273 | $0.0006280 | $0.0002052 | $0.0002107 | $7,660.42 | $0 |
| 2019-03-13 | $0.0002108 | $0.0003411 | $0.0001921 | $0.0003071 | $51,405.47 | $0 |
| 2019-03-14 | $0.0003069 | $0.0003572 | $0.0001770 | $0.0002305 | $6,681.27 | $0 |
| 2019-03-15 | $0.0002303 | $0.0005587 | $0.0002303 | $0.0004072 | $24,452.76 | $0 |
| 2019-03-16 | $0.0004071 | $0.0004439 | $0.0003774 | $0.0003933 | $7,690.77 | $0 |
| 2019-03-17 | $0.0003947 | $0.0003953 | $0.0002295 | $0.0002880 | $11,287.72 | $0 |
| 2019-03-18 | $0.0002880 | $0.0003523 | $0.0001610 | $0.0001671 | $12,591.55 | $0 |
| 2019-03-19 | $0.0001670 | $0.0001946 | $0.0001653 | $0.0001866 | $4,824.79 | $0 |
| 2019-03-20 | $0.0001871 | $0.0001876 | $0.0001645 | $0.0001841 | $48,566.59 | $0 |
| 2019-03-21 | $0.0001841 | $0.0001845 | $0.0001397 | $0.0001668 | $8,591.97 | $0 |
| 2019-03-22 | $0.0001666 | $0.0001688 | $0.0001532 | $0.0001532 | $3,752.54 | $0 |
| 2019-03-23 | $0.0001531 | $0.0001733 | $0.0001489 | $0.0001549 | $22,094.80 | $0 |
| 2019-03-24 | $0.0001551 | $0.0001551 | $0.0001504 | $0.0001528 | $3,193.99 | $0 |
| 2019-03-25 | $0.0001531 | $0.0002801 | $0.0001514 | $0.0002797 | $4,374.39 | $0 |
| 2019-03-26 | $0.0002800 | $0.0002807 | $0.00007488 | $0.00007508 | $56,548.27 | $0 |
| 2019-03-27 | $0.00007512 | $0.0004517 | $0.00007501 | $0.0001194 | $13,821.40 | $0 |
| 2019-03-28 | $0.0001194 | $0.0001611 | $0.0001087 | $0.0001567 | $3,298.77 | $0 |
| 2019-03-29 | $0.0001572 | $0.0001656 | $0.00006522 | $0.0001363 | $6,408.58 | $0 |
| 2019-03-30 | $0.0001365 | $0.0003002 | $0.0001088 | $0.0001475 | $43,403.52 | $0 |
| 2019-03-31 | $0.0001475 | $0.0001870 | $0.0001369 | $0.0001397 | $2,897.38 | $0 |