Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.3484 | $0.3818 | $0.3443 | $0.3499 | $92,580.40 | $34,613,549 |
| 2018-11-02 | $0.3499 | $0.3499 | $0.3127 | $0.3205 | $15,791.40 | $31,710,636 |
| 2018-11-03 | $0.3201 | $0.3570 | $0.3170 | $0.3261 | $22,782.40 | $32,260,194 |
| 2018-11-04 | $0.3260 | $0.3455 | $0.3198 | $0.3454 | $11,799.80 | $34,175,090 |
| 2018-11-05 | $0.3456 | $0.3502 | $0.3392 | $0.3440 | $17,330.90 | $34,033,917 |
| 2018-11-06 | $0.3447 | $0.3695 | $0.3403 | $0.3695 | $20,559.40 | $35,474,144 |
| 2018-11-07 | $0.3698 | $0.3758 | $0.3551 | $0.3690 | $20,182.70 | $36,501,338 |
| 2018-11-08 | $0.3676 | $0.3695 | $0.2258 | $0.3385 | $43,109.90 | $33,489,701 |
| 2018-11-09 | $0.3249 | $0.3547 | $0.3087 | $0.3118 | $21,940.50 | $30,847,766 |
| 2018-11-10 | $0.3117 | $0.3446 | $0.2904 | $0.3156 | $17,534.70 | $31,226,471 |
| 2018-11-11 | $0.3154 | $0.3493 | $0.3130 | $0.3154 | $12,399.60 | $31,205,201 |
| 2018-11-12 | $0.3160 | $0.4550 | $0.3159 | $0.3226 | $20,662.70 | $31,914,136 |
| 2018-11-13 | $0.3218 | $0.5690 | $0.3133 | $0.5640 | $11,863.30 | $55,799,680 |
| 2018-11-14 | $0.5625 | $0.5625 | $0.3136 | $0.3896 | $22,391.40 | $38,543,656 |
| 2018-11-15 | $0.3915 | $0.4349 | $0.3047 | $0.4007 | $8,623.72 | $39,644,157 |
| 2018-11-16 | $0.4007 | $0.4077 | $0.2855 | $0.3779 | $7,069.30 | $37,381,917 |
| 2018-11-17 | $0.3786 | $0.3786 | $0.2791 | $0.2907 | $14,849.80 | $28,755,983 |
| 2018-11-18 | $0.2912 | $0.2960 | $0.2692 | $0.2899 | $8,015.60 | $28,679,510 |
| 2018-11-19 | $0.2900 | $0.2952 | $0.2421 | $0.2532 | $9,254.30 | $25,048,470 |
| 2018-11-20 | $0.2518 | $0.2541 | $0.2206 | $0.2279 | $9,859.46 | $22,544,444 |
| 2018-11-21 | $0.2284 | $0.2435 | $0.2202 | $0.2431 | $7,962.95 | $24,051,351 |
| 2018-11-22 | $0.2426 | $0.2466 | $0.2105 | $0.2105 | $7,639.32 | $20,824,144 |
| 2018-11-23 | $0.2094 | $0.2281 | $0.2012 | $0.2141 | $4,800.67 | $21,184,349 |
| 2018-11-24 | $0.2140 | $3.84 | $0.1928 | $0.2073 | $2,374.38 | $20,504,302 |
| 2018-11-25 | $0.2073 | $0.2081 | $0.1790 | $0.1930 | $3,074.20 | $19,094,050 |
| 2018-11-26 | $0.1926 | $0.1955 | $0.1425 | $0.1561 | $5,266.30 | $15,447,082 |
| 2018-11-27 | $0.1560 | $0.1825 | $0.1533 | $0.1715 | $7,508.67 | $16,969,719 |
| 2018-11-28 | $0.1716 | $0.2071 | $0.1698 | $0.2044 | $6,192.20 | $20,222,054 |
| 2018-11-29 | $0.2049 | $0.2136 | $0.1955 | $0.2033 | $1,040.36 | $20,112,220 |
| 2018-11-30 | $0.2036 | $0.2141 | $0.1670 | $0.1718 | $5,430.95 | $16,991,910 |