iCoin ICN
Xếp hạng #?
07:52:41 15/11/2018
iCoin (ICN)
Không hoạt động
Lịch sử giá iCoin (ICN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.007949 | $0.007989 | $0.007846 | $0.007971 | $61.08 | $236,913 |
| 2018-06-02 | $0.007968 | $0.008131 | $0.007923 | $0.008089 | $2.71 | $240,431 |
| 2018-06-03 | $0.007556 | $0.007572 | $0.005694 | $0.005702 | $7.24 | $169,495 |
| 2018-06-04 | $0.005705 | $0.008368 | $0.005619 | $0.008249 | $9.16 | $245,221 |
| 2018-06-05 | $0.008253 | $0.008261 | $0.002278 | $0.002288 | $595.96 | $68,019.29 |
| 2018-06-06 | $0.002287 | $0.004680 | $0.002278 | $0.004590 | $12.02 | $136,472 |
| 2018-06-07 | $0.004594 | $0.007406 | $0.004594 | $0.007370 | $174.12 | $219,144 |
| 2018-06-08 | $0.007375 | $0.007390 | $0.005065 | $0.005265 | $42.28 | $156,560 |
| 2018-06-09 | $0.005263 | $0.005302 | $0.004498 | $0.004498 | $81.70 | $133,741 |
| 2018-06-10 | $0.004503 | $0.004503 | $0.004000 | $0.004050 | $0.4546 | $120,448 |
| 2018-06-11 | $0.005884 | $0.006026 | $0.005811 | $0.005995 | $1.36 | $178,317 |
| 2018-06-12 | $0.005992 | $0.005992 | $0.005975 | $0.005975 | $1.36 | $177,706 |
| 2018-06-14 | $0.004316 | $0.004326 | $0.004294 | $0.004326 | $0.7411 | $128,689 |
| 2018-06-15 | $0.004318 | $0.004682 | $0.004215 | $0.004576 | $4.07 | $136,164 |
| 2018-06-16 | $0.004560 | $0.004667 | $0.004518 | $0.004623 | $1.16 | $137,554 |
| 2018-06-17 | $0.004635 | $0.004656 | $0.004211 | $0.004225 | $23.92 | $125,723 |
| 2018-06-18 | $0.004210 | $0.004230 | $0.004179 | $0.004213 | $23.85 | $125,370 |
| 2018-06-19 | $0.004704 | $0.004759 | $0.004692 | $0.004726 | $1.08 | $140,659 |
| 2018-06-20 | $0.004728 | $0.004733 | $0.004610 | $0.004644 | $1.06 | $138,233 |
| 2018-06-21 | $0.004724 | $0.004737 | $0.004687 | $0.004705 | $2.22 | $140,084 |
| 2018-06-22 | $0.004700 | $0.004708 | $0.003567 | $0.003631 | $23.60 | $108,100 |
| 2018-06-23 | $0.003631 | $0.005099 | $0.003625 | $0.003824 | $37.66 | $113,854 |
| 2018-06-24 | $0.003823 | $0.003879 | $0.003582 | $0.003852 | $2.19 | $114,685 |
| 2018-06-25 | $0.004006 | $0.005242 | $0.003981 | $0.005186 | $15.26 | $154,430 |
| 2018-06-26 | $0.005186 | $0.005422 | $0.003415 | $0.005292 | $98.02 | $157,602 |
| 2018-06-27 | $0.005290 | $0.005360 | $0.005233 | $0.005335 | $72.87 | $158,873 |
| 2018-06-28 | $0.005336 | $0.005352 | $0.003324 | $0.003343 | $5.31 | $99,557.12 |
| 2018-06-29 | $0.003345 | $0.003593 | $0.003307 | $0.003532 | $4.79 | $105,189 |
| 2018-06-30 | $0.003537 | $0.004101 | $0.003537 | $0.004087 | $20.39 | $121,717 |