iCoin ICN
Xếp hạng #?
07:52:41 15/11/2018
iCoin (ICN)
Không hoạt động
Lịch sử giá iCoin (ICN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.006734 | $0.006765 | $0.006610 | $0.006732 | $324.57 | $195,373 |
| 2017-10-02 | $0.006385 | $0.006387 | $0.006348 | $0.006384 | $2.80 | $185,303 |
| 2017-10-03 | $0.006384 | $0.006420 | $0.004721 | $0.006292 | $337.95 | $182,655 |
| 2017-10-04 | $0.006307 | $0.006311 | $0.005075 | $0.005145 | $4.23 | $149,367 |
| 2017-10-05 | $0.005150 | $0.006124 | $0.005064 | $0.005405 | $13.70 | $156,913 |
| 2017-10-06 | $0.005405 | $0.007256 | $0.005292 | $0.005903 | $136.91 | $171,391 |
| 2017-10-07 | $0.005905 | $0.006688 | $0.005840 | $0.006683 | $29.65 | $194,076 |
| 2017-10-08 | $0.006665 | $0.006704 | $0.005656 | $0.005844 | $3.20 | $169,724 |
| 2017-10-09 | $0.005846 | $0.006917 | $0.005821 | $0.006701 | $263.83 | $194,639 |
| 2017-10-10 | $0.006701 | $0.007282 | $0.006620 | $0.006669 | $332.93 | $193,723 |
| 2017-10-11 | $0.006668 | $0.007090 | $0.005515 | $0.005545 | $463.87 | $161,101 |
| 2017-10-12 | $0.005550 | $0.007495 | $0.005536 | $0.006455 | $125.46 | $187,531 |
| 2017-10-13 | $0.006474 | $0.007862 | $0.006387 | $0.007859 | $84.31 | $228,344 |
| 2017-10-14 | $0.007861 | $0.007940 | $0.005650 | $0.006308 | $716.92 | $183,291 |
| 2017-10-15 | $0.006319 | $0.008106 | $0.005497 | $0.008024 | $829.77 | $233,185 |
| 2017-10-16 | $0.008026 | $0.008132 | $0.006124 | $0.008089 | $41.90 | $235,102 |
| 2017-10-17 | $0.008091 | $0.008114 | $0.006400 | $0.006440 | $300.63 | $187,195 |
| 2017-10-18 | $0.006441 | $0.007856 | $0.005956 | $0.007818 | $23.30 | $227,251 |
| 2017-10-19 | $0.007822 | $0.008093 | $0.006710 | $0.008041 | $27.48 | $233,756 |
| 2017-10-20 | $0.008043 | $0.008069 | $0.007147 | $0.007221 | $310.40 | $209,948 |
| 2017-10-21 | $0.007206 | $0.007336 | $0.006833 | $0.006854 | $213.47 | $199,277 |
| 2017-10-22 | $0.006856 | $0.007078 | $0.006482 | $0.007067 | $658.43 | $205,503 |
| 2017-10-23 | $0.007056 | $0.008273 | $0.006314 | $0.007995 | $974.07 | $232,505 |
| 2017-10-24 | $0.007977 | $0.008011 | $0.006097 | $0.006123 | $39.47 | $178,085 |
| 2017-10-25 | $0.006125 | $0.007206 | $0.005974 | $0.006366 | $12.45 | $185,168 |
| 2017-10-26 | $0.006365 | $0.006736 | $0.006324 | $0.006709 | $2.48 | $195,181 |
| 2017-10-27 | $0.006299 | $0.008158 | $0.006155 | $0.006208 | $44.85 | $180,604 |
| 2017-10-28 | $0.006225 | $0.008108 | $0.006127 | $0.008030 | $25.91 | $233,654 |
| 2017-10-29 | $0.008019 | $0.01251 | $0.006261 | $0.01251 | $3,274.73 | $364,031 |
| 2017-10-30 | $0.01244 | $0.01893 | $0.006097 | $0.006149 | $5,753.20 | $178,943 |
| 2017-10-31 | $0.006128 | $0.01270 | $0.006125 | $0.01270 | $437.92 | $369,758 |