iCoin ICN
Xếp hạng #?
07:52:41 15/11/2018
iCoin (ICN)
Không hoạt động
Lịch sử giá iCoin (ICN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01349 | $0.01364 | $0.01051 | $0.01100 | $463.67 | $321,250 |
| 2017-12-02 | $0.01099 | $0.01448 | $0.01084 | $0.01409 | $9.94 | $411,386 |
| 2017-12-03 | $0.01410 | $0.01551 | $0.01220 | $0.01468 | $39.31 | $428,652 |
| 2017-12-04 | $0.01473 | $0.01518 | $0.01415 | $0.01512 | $85.32 | $441,703 |
| 2017-12-05 | $0.01515 | $0.01549 | $0.01225 | $0.01478 | $194.25 | $431,592 |
| 2017-12-06 | $0.01474 | $0.01589 | $0.001766 | $0.001789 | $2,443.66 | $52,253.29 |
| 2017-12-07 | $0.001648 | $0.01299 | $0.001648 | $0.005021 | $601.91 | $146,697 |
| 2017-12-08 | $0.005033 | $0.01864 | $0.004398 | $0.01579 | $1,981.92 | $461,408 |
| 2017-12-09 | $0.01578 | $0.01638 | $0.01422 | $0.01558 | $560.12 | $455,142 |
| 2017-12-10 | $0.01564 | $0.01643 | $0.01377 | $0.01613 | $75.69 | $471,261 |
| 2017-12-11 | $0.01601 | $0.01927 | $0.01024 | $0.01024 | $1,045.29 | $299,211 |
| 2017-12-12 | $0.01145 | $0.01595 | $0.008387 | $0.01450 | $324.65 | $423,826 |
| 2017-12-13 | $0.01451 | $0.01470 | $0.007667 | $0.007721 | $283.87 | $225,697 |
| 2017-12-14 | $0.007533 | $0.009925 | $0.001619 | $0.009110 | $3,925.28 | $266,277 |
| 2017-12-15 | $0.009123 | $0.01051 | $0.009121 | $0.01040 | $976.59 | $303,932 |
| 2017-12-16 | $0.01041 | $0.01140 | $0.01009 | $0.01071 | $133.57 | $313,137 |
| 2017-12-17 | $0.01071 | $0.01503 | $0.01059 | $0.01202 | $331.43 | $351,351 |
| 2017-12-18 | $0.01205 | $0.01430 | $0.01151 | $0.01415 | $169.00 | $413,673 |
| 2017-12-19 | $0.01416 | $0.01430 | $0.009767 | $0.01305 | $531.96 | $381,657 |
| 2017-12-20 | $0.01304 | $0.01304 | $0.009061 | $0.01184 | $354.22 | $346,198 |
| 2017-12-21 | $0.01187 | $0.01727 | $0.009451 | $0.01707 | $4,628.36 | $499,253 |
| 2017-12-22 | $0.01713 | $0.01730 | $0.009318 | $0.01366 | $107.98 | $399,613 |
| 2017-12-23 | $0.01379 | $0.01681 | $0.01007 | $0.01011 | $56.69 | $295,865 |
| 2017-12-24 | $0.01022 | $0.01592 | $0.009299 | $0.01506 | $470.08 | $440,575 |
| 2017-12-25 | $0.01521 | $0.01547 | $0.01078 | $0.01492 | $280.88 | $436,591 |
| 2017-12-26 | $0.01490 | $0.01711 | $0.01186 | $0.01678 | $706.97 | $490,926 |
| 2017-12-27 | $0.01679 | $0.01935 | $0.01148 | $0.01228 | $3,818.78 | $359,511 |
| 2017-12-28 | $0.01226 | $0.01725 | $0.01090 | $0.01432 | $493.99 | $419,143 |
| 2017-12-29 | $0.01447 | $0.01506 | $0.01097 | $0.01163 | $461.58 | $340,335 |
| 2017-12-30 | $0.01160 | $0.01548 | $0.01082 | $0.01144 | $791.99 | $334,906 |
| 2017-12-31 | $0.01132 | $0.01282 | $0.01120 | $0.01253 | $4.44 | $367,011 |