Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.1722 | $0.1909 | $0.1670 | $0.1889 | $372.53 | $18,687,046 |
| 2018-12-02 | $0.1887 | $0.1972 | $0.1848 | $0.1856 | $812.90 | $18,360,503 |
| 2018-12-03 | $0.1866 | $0.1866 | $0.1673 | $0.1704 | $1,106.97 | $16,853,670 |
| 2018-12-04 | $0.1702 | $0.1826 | $0.1693 | $0.1705 | $2,302.88 | $16,866,756 |
| 2018-12-05 | $0.1707 | $0.1757 | $0.1626 | $0.1664 | $255.04 | $16,466,486 |
| 2018-12-06 | $0.1629 | $0.1745 | $0.1533 | $0.1556 | $1,043.33 | $15,397,477 |
| 2018-12-07 | $0.1535 | $0.1599 | $0.08108 | $0.1544 | $3,239.61 | $15,270,436 |
| 2018-12-08 | $0.1547 | $0.1679 | $0.1384 | $0.1392 | $484.01 | $13,766,446 |
| 2018-12-09 | $0.1392 | $0.1652 | $0.1375 | $0.1606 | $751.43 | $15,892,509 |
| 2018-12-10 | $0.1531 | $0.1676 | $0.1531 | $0.1590 | $2,960.74 | $15,729,521 |
| 2018-12-11 | $0.1588 | $0.1731 | $0.1524 | $0.1712 | $3,554.69 | $16,938,998 |
| 2018-12-12 | $0.1710 | $0.1736 | $0.1507 | $0.1524 | $1,504.24 | $15,078,164 |
| 2018-12-13 | $0.1491 | $0.1974 | $0.1448 | $0.1530 | $1,288.18 | $15,139,200 |
| 2018-12-14 | $0.1529 | $0.1558 | $0.1348 | $0.1533 | $1,408.77 | $15,169,368 |
| 2018-12-15 | $0.1499 | $0.1552 | $0.1346 | $0.1446 | $1,127.33 | $14,307,860 |
| 2018-12-16 | $0.1423 | $0.1491 | $0.1304 | $0.1383 | $1,848.30 | $13,680,088 |
| 2018-12-17 | $0.1348 | $0.1543 | $0.1276 | $0.1476 | $1,781.26 | $14,606,746 |
| 2018-12-18 | $0.1520 | $0.1627 | $0.1434 | $0.1601 | $1,846.12 | $15,841,568 |
| 2018-12-19 | $0.1565 | $0.1820 | $0.1508 | $0.1628 | $7,701.96 | $16,102,931 |
| 2018-12-20 | $0.1624 | $0.2068 | $0.1620 | $0.1978 | $2,257.38 | $19,571,973 |
| 2018-12-21 | $0.1974 | $0.2005 | $0.1651 | $0.1671 | $1,756.28 | $16,526,673 |
| 2018-12-22 | $0.1736 | $0.1795 | $0.1638 | $0.1726 | $1,991.94 | $17,073,437 |
| 2018-12-23 | $0.1774 | $0.2092 | $0.1774 | $0.2063 | $3,835.66 | $20,408,352 |
| 2018-12-24 | $0.2059 | $0.2393 | $0.2012 | $0.2199 | $10,749.68 | $21,758,529 |
| 2018-12-25 | $0.2191 | $0.2703 | $0.2025 | $0.2126 | $1,817.27 | $21,031,604 |
| 2018-12-26 | $0.2525 | $0.2887 | $0.1936 | $0.2078 | $4,162.38 | $20,561,435 |
| 2018-12-27 | $0.2070 | $0.2196 | $0.1816 | $0.1944 | $7,369.84 | $19,228,963 |
| 2018-12-28 | $0.1909 | $0.2365 | $0.1871 | $0.2167 | $5,357.08 | $21,441,707 |
| 2018-12-29 | $0.2185 | $0.2268 | $0.1879 | $0.1937 | $676.65 | $19,158,954 |
| 2018-12-30 | $0.2142 | $0.2269 | $0.1904 | $0.2198 | $1,601.32 | $21,745,039 |
| 2018-12-31 | $0.2181 | $0.2533 | $0.2015 | $0.2080 | $2,492.41 | $20,576,278 |