iCoin ICN
Xếp hạng #?
07:52:41 15/11/2018
iCoin (ICN)
Không hoạt động
Lịch sử giá iCoin (ICN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.008316 | $0.008706 | $0.008025 | $0.008490 | $1.08 | $250,838 |
| 2018-04-02 | $0.008531 | $0.008873 | $0.008283 | $0.008453 | $3.11 | $249,779 |
| 2018-04-03 | $0.008459 | $0.008917 | $0.008339 | $0.008386 | $2.43 | $247,832 |
| 2018-04-04 | $0.008380 | $0.008380 | $0.007602 | $0.007672 | $2.22 | $226,734 |
| 2018-04-05 | $0.007675 | $0.007723 | $0.007430 | $0.007697 | $33.26 | $227,494 |
| 2018-04-06 | $0.007657 | $0.007737 | $0.007242 | $0.007473 | $13.55 | $220,914 |
| 2018-04-07 | $0.007482 | $0.007815 | $0.007471 | $0.007657 | $117.36 | $226,366 |
| 2018-04-08 | $0.007664 | $0.007948 | $0.007664 | $0.007855 | $0.7070 | $232,259 |
| 2018-04-09 | $0.007868 | $0.008030 | $0.007346 | $0.007498 | $275.34 | $221,710 |
| 2018-04-10 | $0.007504 | $0.007552 | $0.007385 | $0.007439 | $2.99 | $219,978 |
| 2018-04-11 | $0.007446 | $0.007712 | $0.007444 | $0.007590 | $72.55 | $224,473 |
| 2018-04-12 | $0.007572 | $0.008983 | $0.007371 | $0.008620 | $40.27 | $254,965 |
| 2018-04-13 | $0.008631 | $0.009201 | $0.007980 | $0.008024 | $18.67 | $237,371 |
| 2018-04-14 | $0.008024 | $0.008973 | $0.007997 | $0.008392 | $18.97 | $248,283 |
| 2018-04-15 | $0.008401 | $0.009309 | $0.008355 | $0.008516 | $81.46 | $251,958 |
| 2018-04-16 | $0.008512 | $0.008947 | $0.008076 | $0.008930 | $40.96 | $264,255 |
| 2018-04-17 | $0.008935 | $0.009039 | $0.008123 | $0.008125 | $6.45 | $240,460 |
| 2018-04-18 | $0.008133 | $0.009031 | $0.008117 | $0.008974 | $7.13 | $265,603 |
| 2018-04-19 | $0.008981 | $0.009096 | $0.008941 | $0.009090 | $1.24 | $269,051 |
| 2018-04-20 | $0.009096 | $0.009199 | $0.008317 | $0.009016 | $31.00 | $266,886 |
| 2018-04-21 | $0.009019 | $0.009690 | $0.008685 | $0.008928 | $154.69 | $264,323 |
| 2018-04-22 | $0.008928 | $0.009880 | $0.008805 | $0.009063 | $79.84 | $268,335 |
| 2018-04-23 | $0.009045 | $0.009659 | $0.008865 | $0.009631 | $97.33 | $285,179 |
| 2018-04-24 | $0.009639 | $0.01055 | $0.009462 | $0.01055 | $91.72 | $312,294 |
| 2018-04-25 | $0.01047 | $0.01052 | $0.008778 | $0.008790 | $125.91 | $260,341 |
| 2018-04-26 | $0.008863 | $0.009845 | $0.008647 | $0.009191 | $66.02 | $272,252 |
| 2018-04-27 | $0.009204 | $0.009277 | $0.008857 | $0.008857 | $14.01 | $262,367 |
| 2018-04-28 | $0.008826 | $0.009333 | $0.008804 | $0.009271 | $14.67 | $274,652 |
| 2018-04-29 | $0.008823 | $0.008825 | $0.008740 | $0.008740 | $2.48 | $258,934 |
| 2018-04-30 | $0.008749 | $0.009882 | $0.008359 | $0.008402 | $112.39 | $248,963 |