iCoin ICN
Xếp hạng #?
07:52:41 15/11/2018
iCoin (ICN)
Không hoạt động
Lịch sử giá iCoin (ICN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.005923 | $0.005964 | $0.004781 | $0.005262 | $35.55 | $152,195 |
| 2017-09-02 | $0.005269 | $0.005319 | $0.004588 | $0.004746 | $2.34 | $137,303 |
| 2017-09-03 | $0.004749 | $0.005092 | $0.004008 | $0.005079 | $50.02 | $146,951 |
| 2017-09-04 | $0.005081 | $0.005111 | $0.004655 | $0.004712 | $33.60 | $136,356 |
| 2017-09-05 | $0.004737 | $0.004823 | $0.004338 | $0.004459 | $73.89 | $129,031 |
| 2017-09-06 | $0.004464 | $0.005013 | $0.004374 | $0.004810 | $25.85 | $139,171 |
| 2017-09-07 | $0.004800 | $0.006547 | $0.002849 | $0.004633 | $384.51 | $134,073 |
| 2017-09-08 | $0.004634 | $0.005998 | $0.003680 | $0.005962 | $116.82 | $172,579 |
| 2017-09-09 | $0.005974 | $0.008654 | $0.005804 | $0.008641 | $3,316.32 | $250,202 |
| 2017-09-10 | $0.008619 | $0.008619 | $0.007215 | $0.007238 | $31.74 | $209,596 |
| 2017-09-11 | $0.007225 | $0.08638 | $0.006362 | $0.08367 | $2,475.76 | $2,423,606 |
| 2017-09-12 | $0.08167 | $0.09475 | $0.006720 | $0.008253 | $1,607.60 | $239,104 |
| 2017-09-13 | $0.008222 | $0.01112 | $0.006066 | $0.006204 | $133.54 | $179,757 |
| 2017-09-14 | $0.006203 | $0.009279 | $0.005465 | $0.007566 | $42.15 | $219,281 |
| 2017-09-15 | $0.007625 | $0.008966 | $0.007144 | $0.007810 | $93.15 | $226,387 |
| 2017-09-16 | $0.007790 | $0.008020 | $0.005761 | $0.006021 | $42.51 | $174,579 |
| 2017-09-17 | $0.006017 | $0.007751 | $0.005857 | $0.007553 | $7.98 | $219,023 |
| 2017-09-18 | $0.007538 | $0.008038 | $0.006128 | $0.006263 | $280.90 | $181,624 |
| 2017-09-19 | $0.006278 | $0.007617 | $0.004274 | $0.004311 | $49.87 | $125,030 |
| 2017-09-20 | $0.004305 | $0.007366 | $0.004230 | $0.006939 | $6.89 | $201,283 |
| 2017-09-21 | $0.006905 | $0.007767 | $0.004161 | $0.004205 | $221.93 | $121,969 |
| 2017-09-22 | $0.004200 | $0.007471 | $0.004196 | $0.004449 | $297.49 | $129,070 |
| 2017-09-23 | $0.004437 | $0.007540 | $0.004394 | $0.007540 | $224.15 | $218,739 |
| 2017-09-24 | $0.007539 | $0.007539 | $0.004383 | $0.005588 | $257.75 | $162,119 |
| 2017-09-25 | $0.005582 | $0.006828 | $0.005081 | $0.005311 | $55.57 | $154,079 |
| 2017-09-26 | $0.005310 | $0.006061 | $0.005218 | $0.006005 | $42.58 | $174,242 |
| 2017-09-27 | $0.005988 | $0.006463 | $0.005988 | $0.006437 | $0.4271 | $186,778 |
| 2017-09-28 | $0.006437 | $0.006524 | $0.005348 | $0.006421 | $57.04 | $186,333 |
| 2017-09-29 | $0.006416 | $0.006690 | $0.006194 | $0.006633 | $101.11 | $192,485 |
| 2017-09-30 | $0.006633 | $0.006929 | $0.006598 | $0.006731 | $336.54 | $195,345 |