iCoin ICN
Xếp hạng #?
07:52:41 15/11/2018
iCoin (ICN)
Không hoạt động
Lịch sử giá iCoin (ICN) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.00008168 | $0.00008240 | $0.00004058 | $0.00004235 | $0.3937 | $1,034.01 |
| 2015-11-02 | $0.00004231 | $0.00007307 | $0.00004202 | $0.00007213 | $2.38 | $1,762.06 |
| 2015-11-03 | $0.00007224 | $0.00008358 | $0.00007153 | $0.00008089 | $0.05056 | $1,977.07 |
| 2015-11-04 | $0.00006102 | $0.0003034 | $0.00006067 | $0.0002740 | $30.25 | $6,699.42 |
| 2015-11-05 | $0.0002757 | $0.0002999 | $0.0002510 | $0.0002597 | $0.03896 | $6,354.80 |
| 2015-11-06 | $0.0002589 | $0.0002600 | $0.00008873 | $0.00008973 | $0.3253 | $2,196.35 |
| 2015-11-07 | $0.00008987 | $0.0002535 | $0.00008938 | $0.0002515 | $4.79 | $6,159.47 |
| 2015-11-08 | $0.0002512 | $0.0002512 | $0.0001659 | $0.0001675 | $1.11 | $4,105.47 |
| 2015-11-09 | $0.0001680 | $0.0002296 | $0.00009012 | $0.0002288 | $3.07 | $5,608.90 |
| 2015-11-10 | $0.0002282 | $0.0002288 | $0.0002119 | $0.0002130 | $0.8332 | $5,222.57 |
| 2015-11-13 | $0.00007477 | $0.0006435 | $0.00007174 | $0.0006389 | $23.93 | $15,690.74 |
| 2015-11-14 | $0.0006398 | $0.0006425 | $0.0004950 | $0.0004992 | $0.04992 | $12,266.44 |
| 2015-11-15 | $0.0004994 | $0.0005020 | $0.0004959 | $0.0004964 | $0.04964 | $12,201.00 |
| 2015-11-18 | $0.0004884 | $0.0004906 | $0.00006630 | $0.0003343 | $8.29 | $8,231.48 |
| 2015-11-19 | $0.0003346 | $0.0003353 | $0.0003261 | $0.0003271 | $0.3271 | $8,056.60 |
| 2015-11-24 | $0.00005442 | $0.0001413 | $0.00005438 | $0.0001408 | $2.91 | $3,475.88 |
| 2015-11-25 | $0.0001408 | $0.0001443 | $0.0001394 | $0.0001443 | $0.03849 | $3,562.55 |
| 2015-11-26 | $0.00008934 | $0.0001280 | $0.00008927 | $0.0001243 | $0.3709 | $3,070.21 |
| 2015-11-27 | $0.0001234 | $0.0001259 | $0.00009624 | $0.00009677 | $0.7742 | $2,391.24 |
| 2015-11-28 | $0.00009667 | $0.0001250 | $0.00009160 | $0.0001249 | $5.81 | $3,087.52 |
| 2015-11-29 | $0.0001251 | $0.0001279 | $0.0001245 | $0.0001278 | $0.1278 | $3,158.71 |