iCoin ICN
Xếp hạng #?
07:52:41 15/11/2018
iCoin (ICN)
Không hoạt động
Lịch sử giá iCoin (ICN) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.007385 | $0.007635 | $0.005703 | $0.005760 | $50.40 | $166,073 |
| 2017-08-02 | $0.005759 | $0.005960 | $0.005607 | $0.005695 | $9.77 | $164,212 |
| 2017-08-03 | $0.005705 | $0.006132 | $0.005702 | $0.006105 | $35.60 | $176,071 |
| 2017-08-04 | $0.006104 | $0.01051 | $0.004573 | $0.008482 | $135.76 | $244,678 |
| 2017-08-05 | $0.008478 | $0.01105 | $0.006025 | $0.006151 | $59.96 | $177,452 |
| 2017-08-06 | $0.006152 | $0.007513 | $0.006043 | $0.006584 | $20.35 | $189,949 |
| 2017-08-07 | $0.006569 | $0.006943 | $0.005227 | $0.005286 | $38.72 | $152,499 |
| 2017-08-08 | $0.005291 | $0.005564 | $0.005226 | $0.005508 | $9.07 | $158,908 |
| 2017-08-09 | $0.005504 | $0.007753 | $0.005326 | $0.006117 | $42.03 | $176,483 |
| 2017-08-10 | $0.006118 | $0.007954 | $0.005708 | $0.007892 | $255.25 | $227,683 |
| 2017-08-11 | $0.007891 | $0.007933 | $0.006360 | $0.006576 | $79.25 | $189,716 |
| 2017-08-12 | $0.006571 | $0.007057 | $0.005671 | $0.006078 | $81.96 | $175,408 |
| 2017-08-13 | $0.006072 | $0.007352 | $0.004864 | $0.005683 | $430.74 | $164,039 |
| 2017-08-14 | $0.005687 | $0.007782 | $0.005223 | $0.005437 | $360.47 | $156,955 |
| 2017-08-15 | $0.005452 | $0.005578 | $0.004867 | $0.005394 | $29.96 | $155,749 |
| 2017-08-16 | $0.005400 | $0.005521 | $0.004344 | $0.004437 | $127.03 | $128,120 |
| 2017-08-17 | $0.004433 | $0.01035 | $0.003913 | $0.004293 | $5,019.53 | $123,965 |
| 2017-08-18 | $0.004280 | $0.006106 | $0.001392 | $0.003783 | $1,779.58 | $109,242 |
| 2017-08-19 | $0.003780 | $0.009404 | $0.003779 | $0.004290 | $2,067.10 | $123,900 |
| 2017-08-20 | $0.004270 | $0.008825 | $0.004208 | $0.008145 | $831.95 | $235,272 |
| 2017-08-21 | $0.008114 | $0.01160 | $0.004794 | $0.01154 | $24,056.50 | $333,236 |
| 2017-08-22 | $0.01156 | $0.01156 | $0.005882 | $0.005978 | $232.43 | $172,680 |
| 2017-08-23 | $0.005966 | $0.009347 | $0.005919 | $0.006046 | $236.35 | $174,652 |
| 2017-08-24 | $0.006049 | $0.007326 | $0.005495 | $0.006070 | $58.91 | $175,336 |
| 2017-08-25 | $0.006060 | $0.01156 | $0.006058 | $0.006593 | $3,558.18 | $190,452 |
| 2017-08-26 | $0.006595 | $0.009951 | $0.004801 | $0.006387 | $4,317.15 | $184,548 |
| 2017-08-27 | $0.006386 | $0.006965 | $0.006076 | $0.006087 | $640.23 | $175,907 |
| 2017-08-28 | $0.006081 | $0.006924 | $0.005877 | $0.006090 | $30.22 | $176,039 |
| 2017-08-29 | $0.006100 | $0.006124 | $0.005155 | $0.005290 | $111.61 | $152,946 |
| 2017-08-30 | $0.005283 | $0.005517 | $0.005265 | $0.005459 | $3.61 | $157,863 |
| 2017-08-31 | $0.005450 | $0.005928 | $0.004724 | $0.005922 | $179.57 | $171,256 |