iCoin ICN
Xếp hạng #?
07:52:41 15/11/2018
iCoin (ICN)
Không hoạt động
Lịch sử giá iCoin (ICN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01611 | $0.01748 | $0.01598 | $0.01727 | $174.65 | $508,707 |
| 2018-03-02 | $0.01723 | $0.02012 | $0.01719 | $0.01776 | $290.78 | $523,214 |
| 2018-03-03 | $0.01774 | $0.02648 | $0.01441 | $0.02636 | $1,561.60 | $776,451 |
| 2018-03-04 | $0.02631 | $0.02633 | $0.01776 | $0.02612 | $250.60 | $769,496 |
| 2018-03-05 | $0.02610 | $0.02610 | $0.01732 | $0.01742 | $111.97 | $513,307 |
| 2018-03-06 | $0.01737 | $0.02197 | $0.01665 | $0.01685 | $175.32 | $496,550 |
| 2018-03-07 | $0.01683 | $0.02323 | $0.01492 | $0.02070 | $211.08 | $610,067 |
| 2018-03-08 | $0.02067 | $0.02093 | $0.01603 | $0.01833 | $29.85 | $540,296 |
| 2018-03-09 | $0.01822 | $0.01851 | $0.01493 | $0.01620 | $68.42 | $477,448 |
| 2018-03-10 | $0.01620 | $0.01741 | $0.01431 | $0.01647 | $29.67 | $485,425 |
| 2018-03-11 | $0.01641 | $0.01848 | $0.01513 | $0.01676 | $26.74 | $493,997 |
| 2018-03-12 | $0.01670 | $0.01752 | $0.01453 | $0.01719 | $222.41 | $506,725 |
| 2018-03-13 | $0.01709 | $0.01802 | $0.01456 | $0.01482 | $176.63 | $437,018 |
| 2018-03-14 | $0.01482 | $0.01720 | $0.01063 | $0.01191 | $224.02 | $351,116 |
| 2018-03-15 | $0.01190 | $0.01219 | $0.01116 | $0.01198 | $23.38 | $353,486 |
| 2018-03-16 | $0.01198 | $0.01244 | $0.01153 | $0.01237 | $1.28 | $364,752 |
| 2018-03-17 | $0.01334 | $0.01356 | $0.01077 | $0.01099 | $13.73 | $324,186 |
| 2018-03-18 | $0.01096 | $0.01155 | $0.01017 | $0.01143 | $5.67 | $337,311 |
| 2018-03-19 | $0.01138 | $0.01224 | $0.01131 | $0.01202 | $50.01 | $354,810 |
| 2018-03-20 | $0.01216 | $0.01411 | $0.01171 | $0.01173 | $173.34 | $346,226 |
| 2018-03-21 | $0.01175 | $0.01203 | $0.01142 | $0.01176 | $31.65 | $347,172 |
| 2018-03-22 | $0.01174 | $0.01198 | $0.01048 | $0.01070 | $18.00 | $315,906 |
| 2018-03-23 | $0.01070 | $0.01072 | $0.009819 | $0.01072 | $95.80 | $316,331 |
| 2018-03-24 | $0.01087 | $0.01120 | $0.009547 | $0.009570 | $274.94 | $282,525 |
| 2018-03-25 | $0.009438 | $0.01132 | $0.009298 | $0.009460 | $59.86 | $279,295 |
| 2018-03-26 | $0.009453 | $0.01061 | $0.009012 | $0.01055 | $1.06 | $311,637 |
| 2018-03-27 | $0.01054 | $0.01057 | $0.008790 | $0.008801 | $3.13 | $259,902 |
| 2018-03-28 | $0.008799 | $0.01030 | $0.008750 | $0.01023 | $45.09 | $302,196 |
| 2018-03-29 | $0.01024 | $0.01026 | $0.007653 | $0.007883 | $349.82 | $232,827 |
| 2018-03-30 | $0.007863 | $0.008860 | $0.007330 | $0.008750 | $5.33 | $258,482 |
| 2018-03-31 | $0.008752 | $0.009356 | $0.008290 | $0.008316 | $206.75 | $245,680 |