iCoin ICN
Xếp hạng #?
07:52:41 15/11/2018
iCoin (ICN)
Không hoạt động
Lịch sử giá iCoin (ICN) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.01540 | $0.01646 | $0.01402 | $0.01499 | $286.24 | $120,867 |
| 2014-03-02 | $0.01503 | $0.03030 | $0.01395 | $0.01599 | $459.87 | $128,967 |
| 2014-03-03 | $0.01607 | $0.02641 | $0.01364 | $0.01800 | $458.37 | $145,205 |
| 2014-03-04 | $0.01807 | $0.02088 | $0.01519 | $0.01557 | $147.64 | $125,635 |
| 2014-03-05 | $0.01529 | $0.02484 | $0.008329 | $0.01266 | $754.89 | $102,107 |
| 2014-03-06 | $0.01268 | $0.02059 | $0.009164 | $0.01487 | $288.73 | $119,965 |
| 2014-03-07 | $0.01565 | $0.02072 | $0.01384 | $0.01385 | $528.94 | $111,718 |
| 2014-03-08 | $0.01386 | $0.01777 | $0.01380 | $0.01518 | $523.23 | $122,455 |
| 2014-03-09 | $0.01515 | $0.02314 | $0.01380 | $0.01477 | $237.10 | $119,168 |
| 2014-03-10 | $0.01476 | $0.01480 | $0.01353 | $0.01395 | $537.40 | $112,578 |
| 2014-03-11 | $0.01396 | $0.02154 | $0.007404 | $0.01109 | $430.19 | $89,445.23 |
| 2014-03-12 | $0.01105 | $0.01644 | $0.01105 | $0.01195 | $1,028.71 | $96,418.10 |
| 2014-03-15 | $0.009623 | $0.01012 | $0.009211 | $0.009225 | $323.52 | $81,633.65 |
| 2014-03-16 | $0.009231 | $0.009561 | $0.003055 | $0.008196 | $369.90 | $72,920.31 |
| 2014-03-17 | $0.007386 | $0.007401 | $0.002766 | $0.005043 | $235.35 | $45,056.51 |
| 2014-03-18 | $0.005039 | $0.008237 | $0.003741 | $0.004314 | $151.79 | $38,759.24 |
| 2014-03-19 | $0.004266 | $0.004327 | $0.001882 | $0.002375 | $42.50 | $21,437.64 |
| 2014-03-20 | $0.002377 | $0.009639 | $0.002336 | $0.003833 | $181.08 | $34,786.79 |
| 2014-03-21 | $0.003829 | $0.005558 | $0.003451 | $0.004226 | $64.93 | $38,566.88 |
| 2014-03-22 | $0.004223 | $0.006404 | $0.002548 | $0.002576 | $44.50 | $23,645.96 |
| 2014-03-23 | $0.002580 | $0.004164 | $0.002436 | $0.003562 | $10.05 | $32,870.50 |
| 2014-03-24 | $0.003570 | $0.006822 | $0.003565 | $0.004909 | $75.93 | $45,555.56 |
| 2014-03-25 | $0.004922 | $0.01390 | $0.002895 | $0.004908 | $287.14 | $45,779.25 |
| 2014-03-26 | $0.004904 | $0.009021 | $0.003731 | $0.003737 | $40.61 | $35,035.31 |
| 2014-03-27 | $0.003484 | $0.009290 | $0.003186 | $0.003795 | $92.35 | $35,765.05 |
| 2014-03-28 | $0.003842 | $0.004699 | $0.003692 | $0.003758 | $49.12 | $35,581.70 |
| 2014-03-29 | $0.003804 | $0.004012 | $0.003186 | $0.003186 | $26.64 | $30,308.24 |
| 2014-03-30 | $0.003078 | $0.003114 | $0.002564 | $0.002568 | $12.37 | $24,554.97 |
| 2014-03-31 | $0.002580 | $0.003270 | $0.002571 | $0.002700 | $23.84 | $25,936.45 |