Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.2678 | $0.3040 | $0.1918 | $0.2149 | $11,962.80 | $0 |
| 2016-10-02 | $0.2149 | $0.2442 | $0.1465 | $0.1466 | $8,382.08 | $0 |
| 2016-10-03 | $0.1466 | $0.2449 | $0.1465 | $0.1836 | $6,346.59 | $0 |
| 2016-10-04 | $0.1836 | $0.4752 | $0.1647 | $0.3387 | $19,235.40 | $0 |
| 2016-10-05 | $0.3387 | $0.5430 | $0.3387 | $0.5353 | $16,672.90 | $0 |
| 2016-10-06 | $0.5353 | $0.5354 | $0.3064 | $0.4230 | $9,084.79 | $0 |
| 2016-10-07 | $0.4227 | $0.5373 | $0.2345 | $0.4443 | $13,930.10 | $0 |
| 2016-10-08 | $0.4445 | $0.4463 | $0.2337 | $0.3436 | $7,462.60 | $0 |
| 2016-10-09 | $0.3436 | $0.3678 | $0.2039 | $0.3670 | $18,183.40 | $0 |
| 2016-10-10 | $0.3670 | $0.3697 | $0.1885 | $0.2785 | $7,499.07 | $0 |
| 2016-10-11 | $0.2787 | $0.3176 | $0.1969 | $0.2212 | $11,721.80 | $0 |
| 2016-10-12 | $0.2211 | $0.2694 | $0.2045 | $0.2411 | $8,530.99 | $0 |
| 2016-10-13 | $0.2411 | $0.3184 | $0.1982 | $0.3120 | $7,914.86 | $0 |
| 2016-10-14 | $0.3121 | $0.3128 | $0.2335 | $0.2337 | $5,072.55 | $0 |
| 2016-10-15 | $0.2337 | $0.2838 | $0.2142 | $0.2235 | $6,558.14 | $0 |
| 2016-10-16 | $0.2237 | $0.3149 | $0.1917 | $0.2759 | $6,571.31 | $0 |
| 2016-10-17 | $0.2760 | $0.2762 | $0.1672 | $0.1886 | $5,967.72 | $0 |
| 2016-10-18 | $0.1886 | $0.2360 | $0.1372 | $0.1850 | $7,845.51 | $0 |
| 2016-10-19 | $0.1851 | $0.2206 | $0.1802 | $0.1810 | $6,795.21 | $0 |
| 2016-10-20 | $0.1810 | $0.2206 | $0.1803 | $0.2074 | $4,673.12 | $0 |
| 2016-10-21 | $0.2074 | $0.2212 | $0.1843 | $0.2208 | $3,356.04 | $0 |
| 2016-10-22 | $0.2209 | $0.3254 | $0.1576 | $0.1578 | $6,967.32 | $0 |
| 2016-10-23 | $0.1578 | $0.2698 | $0.1578 | $0.2694 | $2,936.46 | $0 |
| 2016-10-24 | $0.2694 | $0.5171 | $0.2182 | $0.4544 | $6,430.01 | $0 |
| 2016-10-25 | $0.4545 | $0.7890 | $0.1608 | $0.1779 | $92,886.70 | $15,479,127 |
| 2016-10-26 | $0.1843 | $0.2806 | $0.1281 | $0.1691 | $209,377 | $14,713,353 |
| 2016-10-27 | $0.1691 | $0.1704 | $0.1271 | $0.1384 | $172,953 | $12,043,410 |
| 2016-10-28 | $0.1376 | $0.1389 | $0.1164 | $0.1235 | $108,756 | $10,746,588 |
| 2016-10-29 | $0.1239 | $0.1312 | $0.1089 | $0.1139 | $97,400.50 | $9,907,821 |
| 2016-10-30 | $0.1138 | $0.1357 | $0.1138 | $0.1241 | $75,030.70 | $10,793,916 |
| 2016-10-31 | $0.1242 | $0.1469 | $0.1202 | $0.1219 | $70,203.10 | $10,606,170 |