iCoin ICN
Xếp hạng #?
07:52:41 15/11/2018
iCoin (ICN)
Không hoạt động
Lịch sử giá iCoin (ICN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01269 | $0.01298 | $0.008484 | $0.01196 | $34.09 | $348,245 |
| 2017-11-02 | $0.01198 | $0.01229 | $0.007453 | $0.007736 | $4,127.19 | $225,198 |
| 2017-11-03 | $0.007726 | $0.01010 | $0.007640 | $0.01006 | $273.82 | $292,886 |
| 2017-11-04 | $0.01003 | $0.2435 | $0.008679 | $0.2222 | $28.23 | $6,469,958 |
| 2017-11-05 | $0.2220 | $0.2362 | $0.02188 | $0.02190 | $572.15 | $637,727 |
| 2017-11-06 | $0.02189 | $0.02468 | $0.01042 | $0.01046 | $260.28 | $304,492 |
| 2017-11-07 | $0.01044 | $0.01137 | $0.008389 | $0.01085 | $60.82 | $316,040 |
| 2017-11-08 | $0.01082 | $0.01223 | $0.008715 | $0.01181 | $1,251.86 | $344,041 |
| 2017-11-09 | $0.01180 | $0.01180 | $0.009016 | $0.009098 | $882.09 | $265,044 |
| 2017-11-10 | $0.009125 | $0.009388 | $0.008258 | $0.008452 | $1.72 | $246,253 |
| 2017-11-11 | $0.008600 | $0.008657 | $0.007914 | $0.008085 | $169.02 | $235,574 |
| 2017-11-12 | $0.008079 | $0.008342 | $0.007032 | $0.007738 | $84.12 | $225,499 |
| 2017-11-13 | $0.007749 | $0.008878 | $0.007689 | $0.008277 | $4.82 | $241,218 |
| 2017-11-14 | $0.008294 | $0.008749 | $0.008226 | $0.008523 | $43.47 | $248,429 |
| 2017-11-15 | $0.008529 | $0.01127 | $0.008529 | $0.01069 | $595.45 | $311,680 |
| 2017-11-16 | $0.01074 | $0.01154 | $0.008928 | $0.009429 | $137.21 | $274,891 |
| 2017-11-17 | $0.009414 | $0.01152 | $0.007612 | $0.007716 | $409.99 | $224,980 |
| 2017-11-18 | $0.007687 | $0.009827 | $0.007452 | $0.009752 | $39.82 | $284,349 |
| 2017-11-19 | $0.009734 | $0.01258 | $0.009621 | $0.01239 | $289.89 | $361,396 |
| 2017-11-20 | $0.01239 | $0.01251 | $0.009266 | $0.01244 | $106.03 | $362,876 |
| 2017-11-21 | $0.01244 | $0.01247 | $0.009587 | $0.01198 | $16.42 | $349,423 |
| 2017-11-22 | $0.01201 | $0.01228 | $0.009702 | $0.009709 | $228.21 | $283,202 |
| 2017-11-23 | $0.009706 | $0.009753 | $0.009531 | $0.009561 | $13.01 | $278,913 |
| 2017-11-24 | $0.01159 | $0.01202 | $0.01159 | $0.01193 | $1,006.99 | $348,029 |
| 2017-11-25 | $0.01190 | $0.01249 | $0.01008 | $0.01234 | $103.74 | $359,964 |
| 2017-11-26 | $0.01233 | $0.01293 | $0.01043 | $0.01127 | $55.45 | $328,949 |
| 2017-11-27 | $0.01127 | $0.01335 | $0.01127 | $0.01333 | $10.64 | $389,040 |
| 2017-11-28 | $0.01336 | $0.01337 | $0.01001 | $0.01163 | $1,560.75 | $339,377 |
| 2017-11-29 | $0.01162 | $0.01304 | $0.01037 | $0.01104 | $47.25 | $322,133 |
| 2017-11-30 | $0.01120 | $0.01368 | $0.009959 | $0.01356 | $88.27 | $395,813 |