Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.3892 | $0.4003 | $0.3778 | $0.3874 | $388,293 | $38,326,900 |
| 2018-10-02 | $0.3866 | $0.3925 | $0.3739 | $0.3812 | $207,430 | $37,707,596 |
| 2018-10-03 | $0.3809 | $0.3836 | $0.3626 | $0.3721 | $183,516 | $36,807,231 |
| 2018-10-04 | $0.3690 | $0.3943 | $0.3683 | $0.3904 | $465,551 | $38,625,966 |
| 2018-10-05 | $0.3913 | $0.3937 | $0.3796 | $0.3898 | $280,453 | $38,564,728 |
| 2018-10-06 | $0.3905 | $0.4003 | $0.3832 | $0.3955 | $265,296 | $39,125,762 |
| 2018-10-07 | $0.3980 | $0.3998 | $0.3830 | $0.3911 | $191,536 | $38,688,985 |
| 2018-10-08 | $0.3964 | $0.4029 | $0.3824 | $0.3983 | $273,075 | $39,404,251 |
| 2018-10-09 | $0.3993 | $0.4003 | $0.3537 | $0.3648 | $1,584,480 | $36,090,777 |
| 2018-10-10 | $0.3621 | $0.3923 | $0.3548 | $0.3808 | $816,780 | $37,676,136 |
| 2018-10-11 | $0.3802 | $0.3802 | $0.3187 | $0.3397 | $698,128 | $33,609,308 |
| 2018-10-12 | $0.3382 | $0.3606 | $0.3339 | $0.3554 | $579,959 | $35,160,832 |
| 2018-10-13 | $0.3552 | $0.3583 | $0.3511 | $0.3526 | $467,923 | $34,881,057 |
| 2018-10-14 | $0.3526 | $0.3592 | $0.3478 | $0.3504 | $480,101 | $34,661,926 |
| 2018-10-15 | $0.3509 | $0.3910 | $0.3459 | $0.3656 | $515,335 | $36,172,395 |
| 2018-10-16 | $0.3657 | $0.3712 | $0.3629 | $0.3689 | $490,724 | $36,496,688 |
| 2018-10-17 | $0.3698 | $0.3715 | $0.3394 | $0.3597 | $654,608 | $35,581,088 |
| 2018-10-18 | $0.3602 | $0.3677 | $0.3558 | $0.3592 | $468,750 | $35,531,722 |
| 2018-10-19 | $0.3591 | $0.3602 | $0.3196 | $0.3528 | $408,943 | $34,900,744 |
| 2018-10-20 | $0.3527 | $0.3739 | $0.3440 | $0.3557 | $331,723 | $35,187,543 |
| 2018-10-21 | $0.3558 | $0.3663 | $0.3446 | $0.3457 | $132,912 | $34,198,537 |
| 2018-10-22 | $0.3457 | $0.3738 | $0.3395 | $0.3669 | $207,294 | $36,299,619 |
| 2018-10-23 | $0.3668 | $0.3761 | $0.3597 | $0.3678 | $198,288 | $36,381,929 |
| 2018-10-24 | $0.3668 | $0.3739 | $0.3492 | $0.3557 | $226,238 | $35,186,059 |
| 2018-10-25 | $0.3558 | $0.3683 | $0.3214 | $0.3355 | $817,483 | $33,194,987 |
| 2018-10-26 | $0.3368 | $0.3745 | $0.3296 | $0.3486 | $1,258,100 | $34,486,523 |
| 2018-10-27 | $0.3481 | $0.3636 | $0.3434 | $0.3609 | $363,933 | $35,705,740 |
| 2018-10-28 | $0.3592 | $0.3745 | $0.3507 | $0.3589 | $441,885 | $35,506,890 |
| 2018-10-29 | $0.3581 | $0.3656 | $0.3412 | $0.3500 | $277,027 | $34,625,322 |
| 2018-10-30 | $0.3501 | $0.3629 | $0.3480 | $0.3513 | $304,859 | $34,751,854 |
| 2018-10-31 | $0.3517 | $0.3547 | $0.3423 | $0.3478 | $94,610.90 | $34,412,424 |