iCoin ICN
Xếp hạng #?
07:52:41 15/11/2018
iCoin (ICN)
Không hoạt động
Lịch sử giá iCoin (ICN) Tháng 05/2014
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2014-05-01 | $0.0007616 | $0.001165 | $0.0006950 | $0.0006984 | $0.6297 | $7,733.04 |
2014-05-02 | $0.0006978 | $0.001543 | $0.0006925 | $0.001543 | $151.22 | $17,153.27 |
2014-05-03 | $0.001543 | $0.001655 | $0.001077 | $0.001094 | $0.0004421 | $12,216.41 |
2014-05-04 | $0.001096 | $0.001098 | $0.0004344 | $0.0004408 | $0.01690 | $4,940.62 |
2014-05-05 | $0.0004391 | $0.0006813 | $0.0004391 | $0.0006719 | $2.36 | $7,567.81 |
2014-05-06 | $0.0006717 | $0.001792 | $0.0006580 | $0.001520 | $0.5641 | $17,185.32 |
2014-05-07 | $0.001521 | $0.001534 | $0.0005484 | $0.0008777 | $0.01755 | $9,956.63 |
2014-05-08 | $0.0008774 | $0.0009216 | $0.0007330 | $0.0009041 | $18.18 | $10,305.63 |
2014-05-09 | $0.0009042 | $0.0009099 | $0.0008818 | $0.0009034 | $3.37 | $10,335.12 |
2014-05-10 | $0.0009054 | $0.0009113 | $0.0002303 | $0.0002318 | $4.95 | $2,662.11 |
2014-05-11 | $0.0002315 | $0.0002322 | $0.0002210 | $0.0002226 | $0.1065 | $2,565.65 |
2014-05-12 | $0.0006810 | $0.0006819 | $0.0004923 | $0.0005117 | $0.7732 | $5,927.02 |
2014-05-13 | $0.0005118 | $0.0005525 | $0.0002847 | $0.0002863 | $0.1841 | $3,330.13 |
2014-05-14 | $0.0002862 | $0.0002888 | $0.0002209 | $0.0002759 | $1.08 | $3,221.73 |
2014-05-15 | $0.0002760 | $0.0002916 | $0.000008924 | $0.000008945 | $0.001552 | $104.90 |
2014-05-16 | $0.000008948 | $0.001840 | $0.000008899 | $0.0004495 | $15.51 | $5,296.08 |
2014-05-17 | $0.0004495 | $0.0008989 | $0.0004487 | $0.0008978 | $7.50 | $10,619.37 |
2014-05-18 | $0.0008974 | $0.0008995 | $0.0006673 | $0.0006694 | $13.57 | $7,945.96 |
2014-05-19 | $0.0006691 | $0.0006713 | $0.0006646 | $0.0006693 | $2.09 | $7,975.54 |
2014-05-20 | $0.0006695 | $0.0006737 | $0.0006690 | $0.0006737 | $2.10 | $8,031.61 |
2014-05-21 | $0.0004848 | $0.0004944 | $0.0002444 | $0.0002459 | $3.37 | $2,952.16 |
2014-05-22 | $0.0002460 | $0.0002679 | $0.0002451 | $0.0002675 | $0.03344 | $3,226.08 |
2014-05-23 | $0.0002681 | $0.0002764 | $0.0002652 | $0.0002653 | $0.2771 | $3,211.47 |
2014-05-24 | $0.0002657 | $0.0008665 | $0.0002633 | $0.0008665 | $2.76 | $10,527.05 |
2014-05-25 | $0.0008666 | $0.0009512 | $0.0002915 | $0.0003029 | $0.02845 | $3,693.27 |
2014-05-26 | $0.0003028 | $0.0003118 | $0.0002996 | $0.0003092 | $0.7176 | $3,787.11 |
2014-05-27 | $0.0003088 | $0.0009535 | $0.0002938 | $0.0003028 | $1.27 | $3,723.10 |
2014-05-28 | $0.0003031 | $0.0003067 | $0.0002990 | $0.0003058 | $4.31 | $3,772.59 |
2014-05-29 | $0.0003055 | $0.0003437 | $0.0003003 | $0.0003011 | $5.56 | $3,729.31 |
2014-05-30 | $0.0003011 | $0.002343 | $0.0003011 | $0.0003753 | $21.35 | $4,670.59 |
2014-05-31 | $0.0003756 | $0.0003998 | $0.0003687 | $0.0003992 | $2.97 | $4,984.32 |