iCoin ICN
Xếp hạng #?
07:52:41 15/11/2018
iCoin (ICN)
Không hoạt động
Lịch sử giá iCoin (ICN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.004088 | $0.004111 | $0.004022 | $0.004061 | $20.27 | $120,954 |
| 2018-07-02 | $0.004062 | $0.004243 | $0.004020 | $0.004227 | $21.09 | $125,874 |
| 2018-07-03 | $0.004236 | $0.004253 | $0.004145 | $0.004162 | $97.08 | $123,956 |
| 2018-07-04 | $0.004160 | $0.004346 | $0.004119 | $0.004207 | $70.74 | $125,313 |
| 2018-07-05 | $0.004216 | $0.004260 | $0.004141 | $0.004183 | $70.35 | $124,623 |
| 2018-07-06 | $0.004183 | $0.004185 | $0.004171 | $0.004185 | $70.38 | $124,685 |
| 2018-07-07 | $0.005136 | $0.005295 | $0.005084 | $0.005278 | $75.03 | $157,258 |
| 2018-07-08 | $0.005272 | $0.005282 | $0.005224 | $0.005233 | $68.75 | $155,934 |
| 2018-07-09 | $0.005232 | $0.006489 | $0.005214 | $0.006401 | $22.71 | $190,744 |
| 2018-07-10 | $0.006396 | $0.006409 | $0.004927 | $0.004929 | $45.78 | $146,889 |
| 2018-07-11 | $0.004929 | $0.005017 | $0.004929 | $0.004985 | $25.71 | $148,578 |
| 2018-07-12 | $0.004984 | $0.005762 | $0.004814 | $0.005738 | $39.07 | $171,006 |
| 2018-07-13 | $0.005743 | $0.005806 | $0.005687 | $0.005754 | $1.46 | $171,505 |
| 2018-07-14 | $0.005738 | $0.005874 | $0.005704 | $0.005828 | $1.17 | $173,733 |
| 2018-07-15 | $0.005827 | $0.005950 | $0.005808 | $0.005912 | $0.6991 | $176,219 |
| 2018-07-16 | $0.005918 | $0.006561 | $0.005903 | $0.006277 | $24.72 | $187,131 |
| 2018-07-17 | $0.006262 | $0.006887 | $0.006209 | $0.006815 | $3.09 | $203,171 |
| 2018-07-18 | $0.006812 | $0.007034 | $0.006766 | $0.006859 | $2.19 | $204,509 |
| 2018-07-19 | $0.006856 | $0.006982 | $0.006786 | $0.006944 | $3.68 | $207,036 |
| 2018-07-20 | $0.006949 | $0.007110 | $0.006781 | $0.006822 | $1.02 | $203,422 |
| 2018-07-21 | $0.006821 | $0.006913 | $0.006732 | $0.006887 | $1.03 | $205,347 |
| 2018-07-22 | $0.006885 | $0.006997 | $0.006856 | $0.006971 | $1.05 | $207,878 |
| 2018-07-23 | $0.007182 | $0.007235 | $0.007121 | $0.007166 | $10.35 | $213,703 |
| 2018-07-24 | $0.007177 | $0.008434 | $0.007161 | $0.008433 | $8.31 | $251,496 |
| 2018-07-25 | $0.008277 | $0.008791 | $0.004741 | $0.004741 | $599.11 | $141,402 |
| 2018-07-26 | $0.004739 | $0.004810 | $0.004696 | $0.004721 | $52.43 | $140,806 |
| 2018-07-28 | $0.007218 | $0.007218 | $0.005015 | $0.005075 | $3.95 | $151,391 |
| 2018-07-29 | $0.005096 | $0.005129 | $0.005045 | $0.005055 | $1.63 | $150,777 |