IceChain ICHX
Xếp hạng #?
12:43:16 17/09/2020
IceChain (ICHX)
Không theo dõi
Lịch sử giá IceChain (ICHX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.000005888 | $0.000009183 | $0.000005886 | $0.000009127 | $4,263.31 | $7,037.66 |
| 2019-05-02 | $0.000009128 | $0.000009151 | $0.000004919 | $0.000006391 | $195.14 | $4,928.22 |
| 2019-05-03 | $0.000006334 | $0.000006552 | $0.000004929 | $0.000006326 | $4,630.84 | $4,878.22 |
| 2019-05-04 | $0.000006329 | $0.000006564 | $0.000004576 | $0.000006226 | $39.26 | $4,795.22 |
| 2019-05-05 | $0.000006429 | $0.000006495 | $0.000004403 | $0.000004711 | $64.40 | $3,632.87 |
| 2019-05-06 | $0.000005226 | $0.00003022 | $0.000004051 | $0.000005300 | $63.47 | $3,986.31 |
| 2019-05-07 | $0.000008702 | $0.000009354 | $0.000004204 | $0.000004720 | $19.60 | $3,643.48 |
| 2019-05-08 | $0.000004719 | $0.000009661 | $0.000004625 | $0.000006300 | $96.02 | $4,727.94 |
| 2019-05-09 | $0.000006029 | $0.000008470 | $0.000003735 | $0.000005283 | $24.80 | $3,847.25 |
| 2019-05-10 | $0.000004473 | $0.000007041 | $0.000003582 | $0.000005778 | $33.43 | $4,249.61 |
| 2019-05-11 | $0.000005161 | $0.000007346 | $0.000004106 | $0.000004697 | $35.56 | $3,454.19 |
| 2019-05-12 | $0.000005243 | $0.000006437 | $0.000003873 | $0.000004290 | $16.70 | $3,154.56 |
| 2019-05-13 | $0.000004290 | $0.000005132 | $0.000003938 | $0.000004677 | $18.77 | $3,439.38 |
| 2019-05-14 | $0.000004468 | $0.000005543 | $0.000004292 | $0.000004906 | $16.62 | $3,608.70 |
| 2019-05-15 | $0.000005528 | $0.00003099 | $0.000004882 | $0.000005250 | $105.47 | $3,829.65 |
| 2019-05-16 | $0.000005246 | $0.00003861 | $0.000005230 | $0.00003547 | $100.51 | $25,877.61 |
| 2019-05-17 | $0.00003546 | $0.00003590 | $0.000006633 | $0.000007242 | $20.92 | $5,280.93 |
| 2019-05-18 | $0.000007242 | $0.00003202 | $0.000004814 | $0.00002873 | $161.05 | $20,948.15 |
| 2019-05-19 | $0.00002864 | $0.00003292 | $0.000006188 | $0.000007022 | $40.22 | $5,120.28 |
| 2019-05-20 | $0.000007022 | $0.000008228 | $0.000006077 | $0.000007189 | $33.09 | $5,242.12 |
| 2019-05-21 | $0.000006483 | $0.00007093 | $0.000003654 | $0.00006936 | $1,214.76 | $50,152.93 |
| 2019-05-22 | $0.00006936 | $0.0001419 | $0.00006028 | $0.0001392 | $702.30 | $99,192.42 |
| 2019-05-23 | $0.0001392 | $0.0002056 | $0.00003270 | $0.00003317 | $309.52 | $23,631.91 |
| 2019-05-24 | $0.00003271 | $0.00003404 | $0.000005220 | $0.000006710 | $6,399.77 | $4,717.30 |
| 2019-05-25 | $0.000006710 | $0.00001009 | $0.000005140 | $0.000007021 | $13,303.35 | $4,869.07 |
| 2019-05-26 | $0.000005754 | $0.000008040 | $0.000005110 | $0.000006738 | $12,832.62 | $4,672.89 |
| 2019-05-27 | $0.000007425 | $0.00001600 | $0.000005677 | $0.00001251 | $14,404.85 | $8,558.39 |
| 2019-05-28 | $0.00001266 | $0.00001266 | $0.000005517 | $0.000007124 | $13,393.04 | $4,849.67 |
| 2019-05-29 | $0.000007124 | $0.000008164 | $0.000005419 | $0.000006235 | $11,866.79 | $4,219.12 |
| 2019-05-30 | $0.000006235 | $0.00004037 | $0.000005600 | $0.00003204 | $20,323.00 | $21,682.74 |
| 2019-05-31 | $0.00003204 | $0.00003685 | $0.000005367 | $0.000007030 | $13,344.76 | $4,756.70 |