iCoin ICN
Xếp hạng #?
07:52:41 15/11/2018
iCoin (ICN)
Không hoạt động
Lịch sử giá iCoin (ICN) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0001181 | $0.0001195 | $0.0001168 | $0.0001175 | $8.68 | $2,398.84 |
| 2015-05-02 | $0.0001764 | $0.0001765 | $0.0001763 | $0.0001763 | $0.03525 | $3,604.66 |
| 2015-05-03 | $0.0001762 | $0.0002418 | $0.0001206 | $0.0002404 | $31.03 | $4,920.21 |
| 2015-05-04 | $0.0002404 | $0.0002449 | $0.0002391 | $0.0002404 | $4.84 | $4,927.78 |
| 2015-05-05 | $0.0002404 | $0.0002406 | $0.0002355 | $0.0002379 | $4.71 | $4,875.81 |
| 2015-05-06 | $0.0001222 | $0.0002567 | $0.0001146 | $0.0001147 | $13.06 | $2,356.28 |
| 2015-05-07 | $0.0001149 | $0.0001196 | $0.00007096 | $0.00007114 | $7.11 | $1,463.06 |
| 2015-05-08 | $0.00007120 | $0.0002181 | $0.00007042 | $0.0002171 | $4.61 | $4,469.63 |
| 2015-05-09 | $0.0002170 | $0.0002191 | $0.0002169 | $0.0002188 | $2.84 | $4,506.05 |
| 2015-05-12 | $0.0002390 | $0.0002409 | $0.0002385 | $0.0002403 | $15.97 | $4,967.86 |
| 2015-05-13 | $0.0002399 | $0.0002407 | $0.0001434 | $0.0001443 | $4.73 | $2,986.57 |
| 2015-05-14 | $0.0001442 | $0.0001444 | $0.0001438 | $0.0001442 | $4.73 | $2,984.90 |
| 2015-05-16 | $0.0001445 | $0.0002374 | $0.0001445 | $0.0002362 | $2.47 | $4,901.22 |
| 2015-05-17 | $0.0002362 | $0.0002370 | $0.0002151 | $0.0002155 | $9.10 | $4,477.53 |
| 2015-05-18 | $0.0002155 | $0.0004361 | $0.0002150 | $0.0004287 | $104.09 | $8,914.48 |
| 2015-05-19 | $0.0004290 | $0.0004308 | $0.0002110 | $0.0002111 | $4.64 | $4,394.61 |
| 2015-05-20 | $0.0002111 | $0.0002127 | $0.0002110 | $0.0002126 | $4.67 | $4,429.24 |
| 2015-05-22 | $0.0001177 | $0.0001205 | $0.0001175 | $0.0001202 | $0.8416 | $2,511.47 |
| 2015-05-23 | $0.0001202 | $0.0001205 | $0.0001196 | $0.0001204 | $0.8427 | $2,515.84 |
| 2015-05-24 | $0.0001014 | $0.0001014 | $0.0001012 | $0.0001012 | $42.87 | $2,117.99 |
| 2015-05-25 | $0.0001012 | $0.0001012 | $0.00009942 | $0.00009946 | $42.13 | $2,083.13 |
| 2015-05-27 | $0.0001669 | $0.0001785 | $0.0001665 | $0.0001780 | $0.7932 | $3,737.85 |
| 2015-05-28 | $0.0001780 | $0.0001783 | $0.0001775 | $0.0001781 | $0.7385 | $3,741.97 |
| 2015-05-31 | $0.0001516 | $0.0004073 | $0.0001504 | $0.0004024 | $28.36 | $8,486.56 |