iCoin ICN
Xếp hạng #?
07:52:41 15/11/2018
iCoin (ICN)
Không hoạt động
Lịch sử giá iCoin (ICN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.004295 | $0.004425 | $0.004289 | $0.004384 | $5.78 | $130,887 |
| 2018-09-02 | $0.004386 | $0.004405 | $0.004353 | $0.004404 | $5.81 | $131,486 |
| 2018-09-07 | $0.003963 | $0.003971 | $0.003891 | $0.003934 | $2.61 | $117,493 |
| 2018-09-08 | $0.003935 | $0.003979 | $0.003932 | $0.003969 | $2.64 | $118,532 |
| 2018-09-10 | $0.003918 | $0.003921 | $0.003889 | $0.003914 | $6.91 | $116,924 |
| 2018-09-11 | $0.003921 | $0.003950 | $0.003912 | $0.003943 | $6.96 | $117,766 |
| 2018-09-12 | $0.003940 | $0.003940 | $0.003864 | $0.003929 | $1.96 | $117,363 |
| 2018-09-13 | $0.003932 | $0.003986 | $0.003932 | $0.003969 | $0.8117 | $118,561 |
| 2018-09-16 | $0.004687 | $0.004687 | $0.004677 | $0.004677 | $1.26 | $139,749 |
| 2018-09-17 | $0.004689 | $0.004710 | $0.002866 | $0.002882 | $4.69 | $86,126.08 |
| 2018-09-18 | $0.002883 | $0.004713 | $0.002872 | $0.004698 | $3.16 | $140,391 |
| 2018-09-19 | $0.004701 | $0.004798 | $0.004566 | $0.004730 | $3.18 | $141,357 |
| 2018-09-20 | $0.004747 | $0.004837 | $0.004712 | $0.004817 | $6.35 | $143,957 |
| 2018-09-21 | $0.004818 | $0.004832 | $0.002926 | $0.003033 | $21.60 | $90,659.80 |
| 2018-09-22 | $0.003036 | $0.003059 | $0.003036 | $0.003052 | $21.73 | $91,218.34 |
| 2018-09-27 | $0.005048 | $0.005238 | $0.005032 | $0.005207 | $26.98 | $155,674 |
| 2018-09-28 | $0.005208 | $0.005234 | $0.003082 | $0.003118 | $2.51 | $93,215.27 |
| 2018-09-29 | $0.003116 | $0.004967 | $0.002943 | $0.004950 | $41.37 | $148,000 |
| 2018-09-30 | $0.004948 | $0.004986 | $0.004910 | $0.004967 | $18.79 | $148,502 |