iCoin ICN
Xếp hạng #?
07:52:41 15/11/2018
iCoin (ICN)
Không hoạt động
Lịch sử giá iCoin (ICN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.02136 | $0.02168 | $0.01737 | $0.01829 | $6,203.67 | $537,340 |
| 2018-02-02 | $0.01825 | $0.01830 | $0.01550 | $0.01775 | $588.55 | $521,585 |
| 2018-02-03 | $0.01781 | $0.02505 | $0.01648 | $0.02375 | $221.30 | $697,693 |
| 2018-02-04 | $0.02376 | $0.02500 | $0.01796 | $0.02471 | $511.25 | $726,196 |
| 2018-02-05 | $0.02447 | $0.02492 | $0.01660 | $0.01726 | $430.84 | $507,221 |
| 2018-02-06 | $0.01728 | $0.01816 | $0.01478 | $0.01764 | $440.29 | $518,381 |
| 2018-02-08 | $0.02352 | $0.02367 | $0.01626 | $0.01646 | $1,473.39 | $483,838 |
| 2018-02-09 | $0.01651 | $0.02381 | $0.01573 | $0.02370 | $252.89 | $696,778 |
| 2018-02-10 | $0.02372 | $0.02471 | $0.01701 | $0.01806 | $79.15 | $530,753 |
| 2018-02-11 | $0.01804 | $0.02238 | $0.01659 | $0.01659 | $41.26 | $487,843 |
| 2018-02-12 | $0.01670 | $0.02227 | $0.01670 | $0.01785 | $322.51 | $524,837 |
| 2018-02-13 | $0.01788 | $0.02194 | $0.01349 | $0.01357 | $173.33 | $399,051 |
| 2018-02-14 | $0.01353 | $0.01897 | $0.01353 | $0.01496 | $349.45 | $440,010 |
| 2018-02-15 | $0.01497 | $0.01775 | $0.01362 | $0.01429 | $109.59 | $420,240 |
| 2018-02-16 | $0.01423 | $0.01718 | $0.01375 | $0.01713 | $1.03 | $503,822 |
| 2018-02-17 | $0.01713 | $0.01779 | $0.01476 | $0.01559 | $128.42 | $458,722 |
| 2018-02-18 | $0.01564 | $0.02169 | $0.01343 | $0.01346 | $4,772.79 | $396,049 |
| 2018-02-19 | $0.01340 | $0.01908 | $0.01161 | $0.01496 | $1,035.63 | $440,048 |
| 2018-02-20 | $0.01497 | $0.01535 | $0.01236 | $0.01359 | $248.36 | $399,861 |
| 2018-02-21 | $0.01357 | $0.01885 | $0.01130 | $0.01875 | $354.46 | $551,902 |
| 2018-02-22 | $0.01873 | $0.02131 | $0.01081 | $0.01784 | $1,147.51 | $524,945 |
| 2018-02-23 | $0.01782 | $0.02066 | $0.01359 | $0.01392 | $41.67 | $409,687 |
| 2018-02-24 | $0.01390 | $0.01921 | $0.01389 | $0.01641 | $119.37 | $483,101 |
| 2018-02-25 | $0.01639 | $0.02114 | $0.01407 | $0.01771 | $304.80 | $521,464 |
| 2018-02-26 | $0.01774 | $0.02270 | $0.01446 | $0.02241 | $213.38 | $659,969 |
| 2018-02-27 | $0.02248 | $0.02255 | $0.01576 | $0.01623 | $64.21 | $477,882 |
| 2018-02-28 | $0.01621 | $0.01905 | $0.01607 | $0.01608 | $22.75 | $473,644 |