iCoin ICN
Xếp hạng #?
07:52:41 15/11/2018
iCoin (ICN)
Không hoạt động
Lịch sử giá iCoin (ICN) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.00003911 | $0.00003931 | $0.00003857 | $0.00003875 | $2.48 | $900.40 |
| 2015-09-03 | $0.0001573 | $0.0001573 | $0.0001573 | $0.0001573 | $0.1573 | $3,661.49 |
| 2015-09-04 | $0.0001573 | $0.0001593 | $0.0001573 | $0.0001588 | $0.1588 | $3,700.21 |
| 2015-09-05 | $0.00004221 | $0.00004241 | $0.00004210 | $0.00004231 | $0.1099 | $987.03 |
| 2015-09-06 | $0.00004230 | $0.00004365 | $0.00004065 | $0.00004079 | $0.4446 | $952.92 |
| 2015-09-07 | $0.00004077 | $0.00004116 | $0.00004058 | $0.00004082 | $1.54 | $954.24 |
| 2015-09-08 | $0.00004077 | $0.00004178 | $0.00004075 | $0.00004142 | $0.3624 | $969.76 |
| 2015-09-09 | $0.00004141 | $0.00004155 | $0.00004043 | $0.00004071 | $0.08549 | $953.75 |
| 2015-09-10 | $0.00004062 | $0.00004085 | $0.00004049 | $0.00004056 | $0.1176 | $951.36 |
| 2015-09-11 | $0.00004054 | $0.00004100 | $0.00004052 | $0.00004083 | $0.3960 | $958.68 |
| 2015-09-12 | $0.00004082 | $0.00004082 | $0.00004016 | $0.00004016 | $0.3092 | $942.97 |
| 2015-09-14 | $0.00003892 | $0.00003951 | $0.00003892 | $0.00003921 | $0.1706 | $923.43 |
| 2015-09-15 | $0.00003921 | $0.00004365 | $0.00003907 | $0.00003916 | $0.4112 | $922.49 |
| 2015-09-16 | $0.00003915 | $0.00003931 | $0.00003899 | $0.00003899 | $0.4094 | $919.04 |
| 2015-09-19 | $0.00003953 | $0.00003957 | $0.00003929 | $0.00003935 | $1.64 | $931.12 |
| 2015-09-20 | $0.00003935 | $0.00003935 | $0.00003930 | $0.00003935 | $1.64 | $931.16 |
| 2015-09-21 | $0.00003880 | $0.00003898 | $0.00003851 | $0.00003857 | $0.2893 | $914.36 |
| 2015-09-22 | $0.00003860 | $0.00003951 | $0.00003827 | $0.00003925 | $0.2512 | $931.26 |
| 2015-09-23 | $0.00003935 | $0.00003940 | $0.00003903 | $0.00003915 | $0.1615 | $929.88 |
| 2015-09-24 | $0.00003915 | $0.00004006 | $0.00003915 | $0.00003987 | $8.21 | $948.12 |
| 2015-09-25 | $0.00003987 | $0.00009497 | $0.00003973 | $0.00009408 | $2.35 | $2,239.77 |
| 2015-09-26 | $0.00009406 | $0.00009416 | $0.00009355 | $0.00009370 | $2.34 | $2,231.07 |
| 2015-09-27 | $0.0001147 | $0.0001147 | $0.0001139 | $0.0001140 | $2.28 | $2,719.47 |
| 2015-09-28 | $0.0001141 | $0.0001169 | $0.0001139 | $0.0001169 | $1.06 | $2,788.39 |
| 2015-09-29 | $0.00004522 | $0.00004523 | $0.00004247 | $0.00004258 | $0.7390 | $1,016.82 |
| 2015-09-30 | $0.00004260 | $0.00004512 | $0.00004241 | $0.00004486 | $0.4486 | $1,072.40 |