IceChain ICHX
Xếp hạng #?
12:43:16 17/09/2020
IceChain (ICHX)
Không theo dõi
Lịch sử giá IceChain (ICHX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0001400 | $0.0001462 | $0.0001300 | $0.0001431 | $2,881.87 | $0 |
| 2019-04-02 | $0.0001431 | $0.0001731 | $0.0001428 | $0.0001731 | $3,484.09 | $0 |
| 2019-04-03 | $0.0001731 | $0.0001850 | $0.0001544 | $0.0001679 | $3,716.41 | $0 |
| 2019-04-04 | $0.0001679 | $0.0002338 | $0.0001251 | $0.0002316 | $105,078 | $0 |
| 2019-04-05 | $0.0002316 | $0.0003364 | $0.00009166 | $0.0001525 | $2,806.22 | $0 |
| 2019-04-06 | $0.0001525 | $0.0001525 | $0.0001318 | $0.0001361 | $3,596.26 | $0 |
| 2019-04-07 | $0.0001360 | $0.0001719 | $0.0001353 | $0.0001705 | $2,753.91 | $0 |
| 2019-04-08 | $0.0001706 | $0.0001835 | $0.0001531 | $0.0001550 | $2,643.98 | $0 |
| 2019-04-09 | $0.0001550 | $0.0001762 | $0.0001434 | $0.0001688 | $2,788.44 | $0 |
| 2019-04-10 | $0.0001688 | $0.0002009 | $0.0001685 | $0.0002006 | $2,683.02 | $0 |
| 2019-04-11 | $0.0002006 | $0.0003355 | $0.0001791 | $0.0002921 | $4,329.50 | $0 |
| 2019-04-12 | $0.0002921 | $0.0002921 | $0.0001387 | $0.0001926 | $2,697.45 | $0 |
| 2019-04-13 | $0.0001927 | $0.0002767 | $0.0001451 | $0.0001695 | $746.43 | $0 |
| 2019-04-14 | $0.0001695 | $0.0001847 | $0.00005777 | $0.0001264 | $1,359.04 | $0 |
| 2019-04-15 | $0.0001264 | $0.0001964 | $0.0001238 | $0.0001824 | $17,696.34 | $0 |
| 2019-04-16 | $0.0001824 | $0.0001838 | $0.0001656 | $0.0001814 | $53,920.50 | $0 |
| 2019-04-17 | $0.0001813 | $0.0001946 | $0.0001657 | $0.0001822 | $62,656.68 | $0 |
| 2019-04-18 | $0.0001827 | $0.0001968 | $0.0001823 | $0.0001958 | $52,388.94 | $25,558.22 |
| 2019-04-19 | $0.0001960 | $0.0002710 | $0.0001657 | $0.0001664 | $41,470.72 | $21,722.28 |
| 2019-04-20 | $0.0001667 | $0.0001675 | $0.00003079 | $0.00009439 | $1,936.77 | $12,318.70 |
| 2019-04-21 | $0.00009401 | $0.0001036 | $0.00003942 | $0.00005709 | $1,427.09 | $7,450.84 |
| 2019-04-22 | $0.00005708 | $0.00009089 | $0.00002966 | $0.00007471 | $4,193.59 | $9,749.93 |
| 2019-04-23 | $0.00007471 | $0.00008164 | $0.00005856 | $0.00006522 | $20,798.64 | $23,185.98 |
| 2019-04-24 | $0.00006522 | $0.00007689 | $0.00006453 | $0.00006532 | $13,192.37 | $23,190.84 |
| 2019-04-25 | $0.00006556 | $0.00006739 | $0.00001968 | $0.00002107 | $5,797.49 | $10,444.95 |
| 2019-04-26 | $0.00002059 | $0.00003434 | $0.000005135 | $0.000005262 | $5,784.29 | $4,019.48 |
| 2019-04-27 | $0.000005249 | $0.00001450 | $0.000005101 | $0.000008845 | $230.29 | $6,713.95 |
| 2019-04-28 | $0.000006593 | $0.00001030 | $0.000005071 | $0.000005352 | $3,661.20 | $4,375.02 |
| 2019-04-29 | $0.000005354 | $0.000006223 | $0.000004675 | $0.000004897 | $439.94 | $4,031.73 |
| 2019-04-30 | $0.000004751 | $0.000005910 | $0.000004722 | $0.000005887 | $13,391.22 | $4,874.35 |