iCoin ICN
Xếp hạng #?
07:52:41 15/11/2018
iCoin (ICN)
Không hoạt động
Lịch sử giá iCoin (ICN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01258 | $0.01258 | $0.01162 | $0.01215 | $88.07 | $355,846 |
| 2018-01-02 | $0.01215 | $0.01672 | $0.01173 | $0.01638 | $219.98 | $479,620 |
| 2018-01-03 | $0.01632 | $0.01650 | $0.01353 | $0.01422 | $637.88 | $416,486 |
| 2018-01-04 | $0.01430 | $0.01661 | $0.01284 | $0.01351 | $772.61 | $395,685 |
| 2018-01-05 | $0.01351 | $0.01823 | $0.01329 | $0.01765 | $461.62 | $517,027 |
| 2018-01-06 | $0.01766 | $0.02018 | $0.01103 | $0.02014 | $2,528.17 | $590,106 |
| 2018-01-07 | $0.02013 | $0.02013 | $0.01450 | $0.01614 | $771.25 | $473,052 |
| 2018-01-08 | $0.01612 | $0.02275 | $0.01423 | $0.02024 | $6,584.37 | $592,969 |
| 2018-01-09 | $0.02018 | $0.02328 | $0.02011 | $0.02319 | $2,475.39 | $679,637 |
| 2018-01-10 | $0.02322 | $0.02775 | $0.02005 | $0.02775 | $5,382.60 | $813,253 |
| 2018-01-11 | $0.02772 | $0.03652 | $0.01044 | $0.02440 | $20,726.70 | $715,235 |
| 2018-01-12 | $0.02456 | $0.03538 | $0.02384 | $0.03357 | $3,167.03 | $984,162 |
| 2018-01-13 | $0.03353 | $0.03496 | $0.01726 | $0.03487 | $1,088.56 | $1,022,492 |
| 2018-01-14 | $0.03490 | $0.03519 | $0.01734 | $0.03296 | $1,346.10 | $966,342 |
| 2018-01-15 | $0.03272 | $0.03638 | $0.02479 | $0.02798 | $6,061.92 | $820,497 |
| 2018-01-16 | $0.02801 | $0.03031 | $0.02253 | $0.02618 | $2,099.14 | $767,689 |
| 2018-01-17 | $0.02604 | $0.02801 | $0.01989 | $0.02219 | $561.93 | $650,942 |
| 2018-01-18 | $0.02228 | $0.03169 | $0.02140 | $0.02541 | $3,652.86 | $745,515 |
| 2018-01-19 | $0.03000 | $0.03125 | $0.02263 | $0.02298 | $1,509.41 | $674,180 |
| 2018-01-20 | $0.02323 | $0.03486 | $0.02323 | $0.02718 | $1,094.80 | $797,553 |
| 2018-01-21 | $0.02725 | $0.03409 | $0.02387 | $0.02439 | $514.37 | $715,729 |
| 2018-01-22 | $0.02472 | $0.02539 | $0.02410 | $0.02516 | $530.51 | $738,212 |
| 2018-01-23 | $0.03351 | $0.03401 | $0.02842 | $0.02842 | $1,868.54 | $833,996 |
| 2018-01-24 | $0.02840 | $0.03379 | $0.02657 | $0.03312 | $967.56 | $972,148 |
| 2018-01-25 | $0.03367 | $0.03624 | $0.02787 | $0.02977 | $5,795.65 | $873,786 |
| 2018-01-26 | $0.02969 | $0.03660 | $0.02845 | $0.03050 | $1,585.91 | $895,554 |
| 2018-01-27 | $0.03048 | $0.03294 | $0.02198 | $0.02306 | $1,348.39 | $677,039 |
| 2018-01-28 | $0.02318 | $0.03034 | $0.02311 | $0.02961 | $1,845.20 | $869,410 |
| 2018-01-29 | $0.02958 | $0.03214 | $0.02021 | $0.02407 | $733.50 | $706,907 |
| 2018-01-30 | $0.02453 | $0.02957 | $0.01817 | $0.02750 | $1,500.31 | $807,762 |
| 2018-01-31 | $0.02755 | $0.03428 | $0.01581 | $0.02131 | $6,999.35 | $625,895 |