Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.2078 | $0.2167 | $0.2014 | $0.2105 | $457.87 | $20,826,888 |
| 2019-01-02 | $0.2110 | $0.2270 | $0.1917 | $0.2114 | $1,000.15 | $20,912,646 |
| 2019-01-03 | $0.2088 | $0.2131 | $0.1957 | $0.2068 | $1,493.54 | $20,458,585 |
| 2019-01-04 | $0.2082 | $0.2082 | $0.1950 | $0.2037 | $836.86 | $20,152,723 |
| 2019-01-05 | $0.2012 | $0.2067 | $0.1929 | $0.1962 | $2,238.84 | $19,406,309 |
| 2019-01-06 | $0.2033 | $0.2144 | $0.1961 | $0.2130 | $1,072.32 | $21,070,604 |
| 2019-01-07 | $0.2125 | $0.2156 | $0.2061 | $0.2096 | $1,361.33 | $20,735,803 |
| 2019-01-08 | $0.2093 | $0.2167 | $0.2062 | $0.2110 | $1,192.33 | $20,871,410 |
| 2019-01-09 | $0.2101 | $0.2148 | $0.2071 | $0.2121 | $1,044.14 | $20,978,663 |
| 2019-01-10 | $0.2121 | $0.2141 | $0.1876 | $0.1896 | $1,315.38 | $18,758,434 |
| 2019-01-11 | $0.1896 | $0.1912 | $0.1852 | $0.1875 | $83.78 | $18,544,493 |
| 2019-01-12 | $0.1872 | $0.1879 | $0.1034 | $0.1584 | $782.55 | $15,669,449 |
| 2019-01-13 | $0.1382 | $0.1610 | $0.1353 | $0.1488 | $1,176.24 | $14,724,897 |
| 2019-01-14 | $0.1658 | $0.1739 | $0.1416 | $0.1677 | $3,040.38 | $16,586,585 |
| 2019-01-15 | $0.1668 | $0.1710 | $0.1579 | $0.1610 | $1,107.24 | $15,925,161 |
| 2019-01-16 | $0.1591 | $0.1713 | $0.1534 | $0.1680 | $2,046.07 | $16,620,825 |
| 2019-01-17 | $0.1581 | $0.1703 | $0.1573 | $0.1674 | $744.62 | $16,560,539 |
| 2019-01-18 | $0.1651 | $0.1687 | $0.1546 | $0.1572 | $796.62 | $15,550,374 |
| 2019-01-19 | $0.1556 | $0.1686 | $0.1550 | $0.1655 | $1,536.75 | $16,375,651 |
| 2019-01-20 | $0.1624 | $0.1670 | $0.1560 | $0.1582 | $927.46 | $15,649,917 |
| 2019-01-21 | $0.1569 | $0.1672 | $0.1556 | $0.1647 | $808.19 | $16,295,898 |
| 2019-01-22 | $0.1648 | $0.1672 | $0.1583 | $0.1641 | $227.63 | $16,237,874 |
| 2019-01-23 | $0.1642 | $0.1921 | $0.1634 | $0.1646 | $1,321.98 | $16,287,701 |
| 2019-01-24 | $0.1649 | $0.1681 | $0.1462 | $0.1614 | $2,513.58 | $15,965,115 |
| 2019-01-25 | $0.1647 | $0.1651 | $0.1405 | $0.1425 | $3,250.76 | $14,093,194 |
| 2019-01-26 | $0.1441 | $0.1457 | $0.1130 | $0.1224 | $2,063.16 | $12,107,643 |
| 2019-01-27 | $0.1219 | $0.1327 | $0.1136 | $0.1327 | $1,033.06 | $13,123,417 |
| 2019-01-28 | $0.1177 | $0.1550 | $0.1139 | $0.1381 | $1,078.05 | $13,664,236 |
| 2019-01-29 | $0.1454 | $0.1505 | $0.1025 | $0.1095 | $3,651.51 | $10,829,381 |
| 2019-01-30 | $0.1087 | $0.1383 | $0.1064 | $0.1113 | $581.22 | $11,015,031 |
| 2019-01-31 | $0.1113 | $0.1372 | $0.1074 | $0.1128 | $1,260.40 | $11,159,140 |