Incodium INCO
Xếp hạng #?
02:14:11 07/04/2020
Incodium (INCO)
Không theo dõi
Lịch sử giá Incodium (INCO) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0001381 | $0.0001658 | $0.00007719 | $0.00007721 | $0 | $688,725 |
| 2019-05-02 | $0.00007721 | $0.0001649 | $0.00006853 | $0.0001320 | $214.50 | $1,177,719 |
| 2019-05-03 | $0.0001320 | $0.0001655 | $0.00007695 | $0.00009637 | $339.04 | $859,627 |
| 2019-05-04 | $0.00009632 | $0.0001660 | $0.00007730 | $0.00007730 | $0 | $689,518 |
| 2019-05-05 | $0.00007730 | $0.0001646 | $0.00007730 | $0.0001642 | $49.04 | $1,464,930 |
| 2019-05-06 | $0.0001642 | $0.0001648 | $0.00007675 | $0.0001638 | $48.61 | $1,461,012 |
| 2019-05-07 | $0.0001637 | $0.0001645 | $0.00008563 | $0.0001070 | $169.81 | $954,288 |
| 2019-05-08 | $0.0001068 | $0.0001601 | $0.00005857 | $0.00006819 | $0 | $608,276 |
| 2019-05-09 | $0.00006819 | $0.0001592 | $0.00006804 | $0.0001080 | $212.77 | $963,192 |
| 2019-05-10 | $0.0001079 | $0.0001392 | $0.00007376 | $0.0001385 | $346.22 | $1,235,336 |
| 2019-05-11 | $0.0001385 | $0.0001597 | $0.00005956 | $0.0001581 | $39.56 | $1,410,095 |
| 2019-05-12 | $0.0001580 | $0.0001600 | $0.00009782 | $0.00009812 | $267.14 | $875,264 |
| 2019-05-13 | $0.00009812 | $0.0001599 | $0.00009782 | $0.0001585 | $59.45 | $1,413,637 |
| 2019-05-14 | $0.0001582 | $0.0001593 | $0.00004204 | $0.00008453 | $274.84 | $754,073 |
| 2019-05-15 | $0.00008454 | $0.0001579 | $0.00005657 | $0.0001572 | $3.44 | $1,402,709 |
| 2019-05-16 | $0.0001572 | $0.0001592 | $0.0001555 | $0.0001566 | $49.85 | $1,397,274 |
| 2019-05-17 | $0.0001569 | $0.0001595 | $0.0001530 | $0.0001559 | $61.61 | $1,390,977 |
| 2019-05-18 | $0.0001559 | $0.0001582 | $0.0001489 | $0.0001496 | $10.65 | $1,334,763 |
| 2019-05-19 | $0.0001498 | $0.0001523 | $0.00005859 | $0.0001516 | $55.91 | $1,351,974 |
| 2019-05-20 | $0.0001516 | $0.0001532 | $0.0001492 | $0.0001504 | $12.07 | $1,341,930 |
| 2019-05-21 | $0.0001505 | $0.0001515 | $0.0001500 | $0.0001508 | $12.10 | $1,345,597 |
| 2019-05-22 | $0.0001508 | $0.0001510 | $0.00003708 | $0.0001488 | $33.27 | $1,327,598 |
| 2019-05-23 | $0.0001488 | $0.0001496 | $0.00006441 | $0.0001492 | $32.19 | $1,330,688 |
| 2019-05-24 | $0.0001492 | $0.0001497 | $0.00005049 | $0.0001449 | $38.99 | $1,292,556 |
| 2019-05-25 | $0.0001449 | $0.0001457 | $0.0001447 | $0.0001448 | $38.96 | $1,291,847 |
| 2019-05-26 | $0.0001449 | $0.0001470 | $0.0001436 | $0.0001458 | $39.23 | $1,300,643 |
| 2019-05-27 | $0.0001460 | $0.0001466 | $0.0001399 | $0.0001406 | $38.91 | $1,253,968 |
| 2019-05-28 | $0.0001405 | $0.0001414 | $0.0001395 | $0.0001399 | $38.72 | $1,247,605 |
| 2019-05-29 | $0.0001399 | $0.0001407 | $0.00005018 | $0.0001300 | $25.71 | $1,159,940 |
| 2019-05-30 | $0.0001300 | $0.0001308 | $0.00006724 | $0.00009256 | $0 | $825,620 |
| 2019-05-31 | $0.00009256 | $0.00009256 | $0.00005872 | $0.00006729 | $0 | $600,213 |