IDEALCOIN IDEAL
Xếp hạng #?
12:43:16 17/09/2020
IDEALCOIN (IDEAL)
Không theo dõi
Lịch sử giá IDEALCOIN (IDEAL) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.009526 | $0.009792 | $0.009447 | $0.009581 | $3,420.59 | $0 |
| 2019-10-02 | $0.009581 | $0.009603 | $0.007744 | $0.008297 | $1,623.93 | $0 |
| 2019-10-03 | $0.008297 | $0.008324 | $0.008050 | $0.008169 | $1,599.04 | $0 |
| 2019-10-04 | $0.008168 | $0.009406 | $0.007709 | $0.009363 | $1,673.50 | $0 |
| 2019-10-05 | $0.009363 | $0.01066 | $0.008965 | $0.009056 | $1,655.52 | $0 |
| 2019-10-06 | $0.009057 | $0.009832 | $0.005755 | $0.006130 | $3,198.57 | $0 |
| 2019-10-07 | $0.006122 | $0.007771 | $0.006056 | $0.006362 | $1,709.43 | $0 |
| 2019-10-08 | $0.006359 | $0.006938 | $0.006293 | $0.006331 | $3,365.41 | $0 |
| 2019-10-09 | $0.006329 | $0.006579 | $0.004423 | $0.006574 | $1,728.47 | $0 |
| 2019-10-10 | $0.006575 | $0.006596 | $0.005695 | $0.006571 | $3,461.28 | $0 |
| 2019-10-11 | $0.006576 | $0.006578 | $0.004504 | $0.006359 | $1,673.66 | $0 |
| 2019-10-12 | $0.006357 | $0.007211 | $0.005198 | $0.006379 | $1,674.22 | $0 |
| 2019-10-13 | $0.006376 | $0.006487 | $0.006329 | $0.006364 | $1,670.39 | $0 |
| 2019-10-14 | $0.006364 | $0.007699 | $0.005289 | $0.006055 | $3,468.35 | $0 |
| 2019-10-15 | $0.006060 | $0.006436 | $0.005616 | $0.005978 | $3,469.06 | $0 |
| 2019-10-16 | $0.005978 | $0.007285 | $0.005454 | $0.006532 | $2,611.45 | $0 |
| 2019-10-17 | $0.006534 | $0.006607 | $0.006499 | $0.006579 | $2,630.19 | $0 |
| 2019-10-18 | $0.006578 | $0.007214 | $0.004713 | $0.005407 | $1,761.55 | $0 |
| 2019-10-19 | $0.005406 | $0.005430 | $0.003866 | $0.004850 | $2,671.63 | $0 |
| 2019-10-20 | $0.004850 | $0.004854 | $0.003262 | $0.003371 | $2,484.43 | $0 |
| 2019-10-21 | $0.003372 | $0.007192 | $0.003368 | $0.003962 | $1,766.06 | $0 |
| 2019-10-22 | $0.003962 | $0.003986 | $0.003880 | $0.003881 | $1,729.54 | $0 |
| 2019-10-23 | $0.003881 | $0.003893 | $0.003569 | $0.003607 | $1,605.87 | $0 |
| 2019-10-24 | $0.003609 | $0.005718 | $0.003137 | $0.005609 | $1,458.44 | $0 |
| 2019-10-25 | $0.005609 | $0.006441 | $0.003474 | $0.005326 | $2,451.28 | $0 |
| 2019-10-26 | $0.005324 | $0.008363 | $0.005321 | $0.006997 | $1,863.88 | $0 |
| 2019-10-27 | $0.006997 | $0.007277 | $0.006831 | $0.007123 | $1,865.21 | $0 |
| 2019-10-28 | $0.007118 | $0.01004 | $0.003906 | $0.009202 | $1,646.57 | $0 |
| 2019-10-29 | $0.009202 | $0.009470 | $0.008403 | $0.008603 | $2,543.36 | $0 |
| 2019-10-30 | $0.008605 | $0.008605 | $0.007123 | $0.007565 | $1,612.06 | $0 |
| 2019-10-31 | $0.007564 | $0.008866 | $0.006675 | $0.008787 | $1,849.93 | $0 |