iCoin ICN
Xếp hạng #?
07:52:41 15/11/2018
iCoin (ICN)
Không hoạt động
Lịch sử giá iCoin (ICN) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.002700 | $0.01088 | $0.002369 | $0.005729 | $940.47 | $55,331.59 |
| 2014-04-02 | $0.005739 | $0.007523 | $0.003045 | $0.004304 | $133.38 | $41,771.74 |
| 2014-04-03 | $0.004297 | $0.007063 | $0.002880 | $0.005788 | $317.06 | $56,477.44 |
| 2014-04-04 | $0.005800 | $0.005815 | $0.001868 | $0.002659 | $6.91 | $26,055.35 |
| 2014-04-05 | $0.002654 | $0.004234 | $0.002635 | $0.002751 | $16.87 | $27,088.05 |
| 2014-04-06 | $0.002759 | $0.004473 | $0.002697 | $0.002763 | $31.48 | $27,347.11 |
| 2014-04-07 | $0.002769 | $0.004440 | $0.001854 | $0.002714 | $57.23 | $26,993.71 |
| 2014-04-08 | $0.002703 | $0.005871 | $0.002238 | $0.002767 | $118.51 | $27,665.69 |
| 2014-04-09 | $0.002768 | $0.003117 | $0.002575 | $0.002577 | $75.63 | $25,878.02 |
| 2014-04-10 | $0.002578 | $0.002746 | $0.001538 | $0.001566 | $26.92 | $15,795.30 |
| 2014-04-11 | $0.001560 | $0.002985 | $0.001493 | $0.002142 | $66.35 | $21,697.28 |
| 2014-04-12 | $0.002142 | $0.002228 | $0.001656 | $0.001682 | $4.88 | $17,107.20 |
| 2014-04-13 | $0.001683 | $0.002576 | $0.001577 | $0.001717 | $9.72 | $17,551.41 |
| 2014-04-14 | $0.001718 | $0.001998 | $0.001685 | $0.001940 | $12.72 | $19,922.62 |
| 2014-04-15 | $0.001938 | $0.002092 | $0.001774 | $0.001805 | $4.06 | $18,621.01 |
| 2014-04-16 | $0.001828 | $0.005828 | $0.001783 | $0.003154 | $89.40 | $32,681.79 |
| 2014-04-17 | $0.003164 | $0.005513 | $0.002687 | $0.002692 | $98.01 | $28,006.27 |
| 2014-04-18 | $0.002691 | $0.005766 | $0.001442 | $0.002066 | $191.72 | $21,609.39 |
| 2014-04-19 | $0.002066 | $0.006386 | $0.001629 | $0.001711 | $116.41 | $17,956.35 |
| 2014-04-20 | $0.001711 | $0.003022 | $0.001703 | $0.003010 | $1.70 | $31,724.10 |
| 2014-04-21 | $0.003007 | $0.003018 | $0.001692 | $0.001988 | $1.09 | $21,048.98 |
| 2014-04-22 | $0.001987 | $0.001997 | $0.0004940 | $0.0008877 | $3.66 | $9,440.81 |
| 2014-04-23 | $0.0008885 | $0.001008 | $0.0004961 | $0.001007 | $0.01425 | $10,762.06 |
| 2014-04-24 | $0.001006 | $0.001256 | $0.001006 | $0.001256 | $0.9431 | $13,488.57 |
| 2014-04-25 | $0.001255 | $0.001256 | $0.0008903 | $0.001154 | $1.79 | $12,447.96 |
| 2014-04-26 | $0.001155 | $0.001379 | $0.001123 | $0.001146 | $4.65 | $12,422.61 |
| 2014-04-27 | $0.001143 | $0.001344 | $0.001118 | $0.001281 | $2.20 | $13,935.58 |
| 2014-04-28 | $0.001264 | $0.001342 | $0.001254 | $0.001319 | $1.99 | $14,412.98 |
| 2014-04-29 | $0.001318 | $0.001349 | $0.0009060 | $0.001342 | $1.53 | $14,723.38 |
| 2014-04-30 | $0.001341 | $0.001342 | $0.0005797 | $0.0007616 | $48.69 | $8,391.87 |