iCoin ICN
Xếp hạng #?
07:52:41 15/11/2018
iCoin (ICN)
Không hoạt động
Lịch sử giá iCoin (ICN) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0004028 | $0.0004171 | $0.0003983 | $0.0004013 | $0.2497 | $8,472.33 |
| 2015-06-02 | $0.0004013 | $0.0004024 | $0.0004011 | $0.0004011 | $0.2495 | $8,468.38 |
| 2015-06-03 | $0.0003810 | $0.0004086 | $0.0002255 | $0.0002347 | $195.59 | $4,966.39 |
| 2015-06-04 | $0.0002348 | $0.0004076 | $0.0002295 | $0.0003992 | $371.56 | $8,458.16 |
| 2015-06-05 | $0.0003993 | $0.0006312 | $0.0003898 | $0.0004252 | $15.32 | $9,019.09 |
| 2015-06-06 | $0.0004252 | $0.0004281 | $0.0002606 | $0.0002627 | $154.45 | $5,580.25 |
| 2015-06-07 | $0.0002627 | $0.0004676 | $0.0002626 | $0.0004282 | $1.93 | $9,103.94 |
| 2015-06-08 | $0.0004272 | $0.0004284 | $0.0002277 | $0.0002285 | $22.87 | $4,867.05 |
| 2015-06-09 | $0.0002285 | $0.0002310 | $0.0001077 | $0.0001077 | $32.19 | $2,295.46 |
| 2015-06-10 | $0.0001077 | $0.0001080 | $0.0001072 | $0.0001076 | $32.17 | $2,295.17 |
| 2015-06-13 | $0.0002379 | $0.0002396 | $0.0002379 | $0.0002393 | $0.09571 | $5,120.10 |
| 2015-06-14 | $0.0002394 | $0.0002396 | $0.0001235 | $0.0001238 | $7.50 | $2,651.21 |
| 2015-06-15 | $0.0001238 | $0.0002130 | $0.0001237 | $0.0002122 | $2.96 | $4,549.41 |
| 2015-06-16 | $0.0002121 | $0.0002122 | $0.0001732 | $0.0001779 | $2.42 | $3,819.24 |
| 2015-06-17 | $0.0001783 | $0.0002603 | $0.0001760 | $0.0002603 | $0.003759 | $5,590.86 |
| 2015-06-18 | $0.0001644 | $0.0002221 | $0.0001119 | $0.0001120 | $94.73 | $2,409.76 |
| 2015-06-19 | $0.0001121 | $0.0001154 | $0.0001121 | $0.0001125 | $1.12 | $2,422.51 |
| 2015-06-20 | $0.0001125 | $0.0001915 | $0.0001107 | $0.0001913 | $13.08 | $4,124.97 |
| 2015-06-21 | $0.0001913 | $0.0001913 | $0.0001289 | $0.0001293 | $3.45 | $2,791.79 |
| 2015-06-22 | $0.0001293 | $0.0001299 | $0.00003255 | $0.00003503 | $55.04 | $757.15 |
| 2015-06-23 | $0.00003503 | $0.0001266 | $0.00003468 | $0.0001251 | $3.95 | $2,707.17 |
| 2015-06-24 | $0.0001251 | $0.0001251 | $0.0001203 | $0.0001203 | $1.95 | $2,605.31 |
| 2015-06-25 | $0.0001203 | $0.0001217 | $0.00005075 | $0.00005097 | $1.41 | $1,105.16 |
| 2015-06-26 | $0.00005099 | $0.0002323 | $0.00005075 | $0.0002321 | $11.00 | $5,038.56 |
| 2015-06-27 | $0.0002321 | $0.0002439 | $0.00004219 | $0.00004268 | $0.1574 | $927.71 |
| 2015-06-28 | $0.00004267 | $0.00008734 | $0.00004234 | $0.00008715 | $11.50 | $1,895.57 |
| 2015-06-29 | $0.00008715 | $0.0007407 | $0.00008700 | $0.0007402 | $0.6385 | $16,119.28 |
| 2015-06-30 | $0.0007403 | $0.0007403 | $0.0001852 | $0.0002656 | $8.62 | $5,789.14 |