iCoin ICN
Xếp hạng #?
07:52:41 15/11/2018
iCoin (ICN)
Không hoạt động
Lịch sử giá iCoin (ICN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.008409 | $0.009819 | $0.008113 | $0.008915 | $10.07 | $264,198 |
| 2018-05-02 | $0.008902 | $0.009902 | $0.008807 | $0.009864 | $180.48 | $292,353 |
| 2018-05-03 | $0.009865 | $0.01003 | $0.008946 | $0.009264 | $3.77 | $274,585 |
| 2018-05-04 | $0.009260 | $0.009281 | $0.009084 | $0.009180 | $1.74 | $272,102 |
| 2018-05-06 | $0.009378 | $0.009378 | $0.009004 | $0.009126 | $3.52 | $270,594 |
| 2018-05-07 | $0.009133 | $0.009138 | $0.008288 | $0.008412 | $20.27 | $249,446 |
| 2018-05-08 | $0.008430 | $0.01104 | $0.008430 | $0.009858 | $143.95 | $292,339 |
| 2018-05-09 | $0.009843 | $0.01047 | $0.008843 | $0.01043 | $5.04 | $309,469 |
| 2018-05-10 | $0.01043 | $0.01157 | $0.01017 | $0.01146 | $72.67 | $340,052 |
| 2018-05-11 | $0.01148 | $0.01208 | $0.009535 | $0.009598 | $256.54 | $284,733 |
| 2018-05-12 | $0.009570 | $0.009843 | $0.009389 | $0.009618 | $7.50 | $285,337 |
| 2018-05-13 | $0.01028 | $0.01033 | $0.01025 | $0.01026 | $1.15 | $304,311 |
| 2018-05-14 | $0.01025 | $0.01174 | $0.009532 | $0.009906 | $4.44 | $293,940 |
| 2018-05-15 | $0.009889 | $0.01014 | $0.009656 | $0.01010 | $10.10 | $299,858 |
| 2018-05-16 | $0.01010 | $0.01020 | $0.006364 | $0.009178 | $112.90 | $272,382 |
| 2018-05-17 | $0.009183 | $0.009456 | $0.008185 | $0.008232 | $9.79 | $244,354 |
| 2018-05-18 | $0.008240 | $0.009014 | $0.008118 | $0.008982 | $5.13 | $266,632 |
| 2018-05-19 | $0.008980 | $0.009120 | $0.007964 | $0.007992 | $2.00 | $237,271 |
| 2018-05-20 | $0.007998 | $0.009372 | $0.007946 | $0.009368 | $1.87 | $278,167 |
| 2018-05-21 | $0.009380 | $0.009437 | $0.006836 | $0.009166 | $20.12 | $272,171 |
| 2018-05-22 | $0.009164 | $0.009171 | $0.008684 | $0.008733 | $9.33 | $259,333 |
| 2018-05-23 | $0.008724 | $0.008749 | $0.006799 | $0.008142 | $2.19 | $241,808 |
| 2018-05-24 | $0.008121 | $0.008339 | $0.006476 | $0.006718 | $0.9368 | $199,545 |
| 2018-05-25 | $0.006731 | $0.008226 | $0.006681 | $0.008226 | $33.03 | $244,347 |
| 2018-05-26 | $0.008215 | $0.008386 | $0.008130 | $0.008281 | $12.54 | $245,996 |
| 2018-05-28 | $0.007671 | $0.007731 | $0.007525 | $0.007548 | $5.85 | $224,268 |
| 2018-05-29 | $0.007546 | $0.008210 | $0.007504 | $0.008131 | $3.30 | $241,599 |
| 2018-05-30 | $0.008136 | $0.008230 | $0.007744 | $0.007827 | $5.30 | $232,591 |
| 2018-05-31 | $0.007826 | $0.008042 | $0.007787 | $0.007997 | $1.42 | $237,653 |