Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.1129 | $0.1297 | $0.09833 | $0.1147 | $1,303.72 | $11,345,299 |
| 2019-02-02 | $0.1145 | $0.1151 | $0.09815 | $0.1081 | $551.44 | $10,695,542 |
| 2019-02-03 | $0.1024 | $0.1080 | $0.08315 | $0.08831 | $1,387.27 | $8,736,108 |
| 2019-02-04 | $0.08769 | $0.09848 | $0.08353 | $0.08422 | $361.71 | $8,331,994 |
| 2019-02-05 | $0.09323 | $0.1013 | $0.08423 | $0.08607 | $253.77 | $8,514,748 |
| 2019-02-06 | $0.08637 | $0.08728 | $0.08277 | $0.08653 | $726.65 | $8,560,286 |
| 2019-02-07 | $0.08582 | $0.08630 | $0.08267 | $0.08442 | $255.11 | $8,351,256 |
| 2019-02-08 | $0.08444 | $0.09242 | $0.08331 | $0.09171 | $373.88 | $9,073,082 |
| 2019-02-09 | $0.09039 | $0.09341 | $0.08887 | $0.09041 | $466.61 | $8,944,251 |
| 2019-02-10 | $0.08995 | $0.1042 | $0.08886 | $0.1002 | $1,102.07 | $9,917,637 |
| 2019-02-11 | $0.09818 | $0.09913 | $0.08888 | $0.09155 | $646.19 | $9,057,141 |
| 2019-02-12 | $0.09352 | $0.09549 | $0.08858 | $0.09164 | $589.16 | $9,065,993 |
| 2019-02-13 | $0.09114 | $0.1912 | $0.08899 | $0.1366 | $955.48 | $13,517,925 |
| 2019-02-14 | $0.1409 | $0.1728 | $0.08827 | $0.1585 | $1,172.05 | $15,680,150 |
| 2019-02-15 | $0.1553 | $0.1564 | $0.1198 | $0.1327 | $1,975.02 | $13,129,443 |
| 2019-02-16 | $0.1307 | $0.1432 | $0.1134 | $0.1369 | $983.78 | $13,542,660 |
| 2019-02-17 | $0.1336 | $0.1399 | $0.1242 | $0.1271 | $967.06 | $12,578,271 |
| 2019-02-18 | $0.1267 | $0.1340 | $0.02425 | $0.09891 | $1,910.97 | $9,784,989 |
| 2019-02-19 | $0.09903 | $0.1261 | $0.09873 | $0.1028 | $986.70 | $10,174,356 |
| 2019-02-20 | $0.1028 | $0.1042 | $0.09899 | $0.1020 | $535.76 | $10,087,949 |
| 2019-02-21 | $0.1020 | $0.1051 | $0.09875 | $0.1004 | $323.11 | $9,933,104 |
| 2019-02-22 | $0.1013 | $0.1241 | $0.09988 | $0.1179 | $549.78 | $11,659,224 |
| 2019-02-23 | $0.1156 | $0.1284 | $0.1045 | $0.1219 | $999.34 | $12,058,074 |
| 2019-02-24 | $0.1199 | $0.1636 | $0.08148 | $0.1063 | $1,596.19 | $10,512,791 |
| 2019-02-25 | $0.09279 | $0.1222 | $0.08787 | $0.1053 | $580.50 | $10,420,327 |
| 2019-02-26 | $0.1190 | $0.1193 | $0.1010 | $0.1014 | $717.56 | $10,034,766 |
| 2019-02-27 | $0.1015 | $0.1076 | $0.09921 | $0.1011 | $661.22 | $9,998,256 |
| 2019-02-28 | $0.1012 | $0.1059 | $0.1002 | $0.1056 | $487.71 | $10,445,956 |