Iconomi ICN
Xếp hạng #?
21:55:02 22/07/2019
Iconomi (ICN)
Không hoạt động
Lịch sử giá Iconomi (ICN) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.1219 | $0.1513 | $0.1219 | $0.1367 | $160,741 | $11,890,029 |
| 2016-11-02 | $0.1368 | $0.1374 | $0.1233 | $0.1341 | $70,061.90 | $11,662,959 |
| 2016-11-03 | $0.1346 | $0.1375 | $0.1238 | $0.1250 | $66,036.30 | $10,874,565 |
| 2016-11-04 | $0.1252 | $0.1294 | $0.1208 | $0.1211 | $48,360.60 | $10,536,483 |
| 2016-11-05 | $0.1211 | $0.1286 | $0.1211 | $0.1276 | $40,595.70 | $11,104,332 |
| 2016-11-06 | $0.1276 | $0.1276 | $0.1148 | $0.1171 | $46,566.90 | $10,189,179 |
| 2016-11-07 | $0.1172 | $0.1252 | $0.1120 | $0.1181 | $46,639.90 | $10,278,354 |
| 2016-11-08 | $0.1182 | $0.1229 | $0.1072 | $0.1083 | $30,533.60 | $9,419,490 |
| 2016-11-09 | $0.1083 | $0.1179 | $0.1014 | $0.1133 | $71,136.20 | $9,861,450 |
| 2016-11-10 | $0.1133 | $0.1145 | $0.1089 | $0.1102 | $37,157.80 | $9,587,313 |
| 2016-11-11 | $0.1102 | $0.1234 | $0.1094 | $0.1158 | $43,877.60 | $10,070,946 |
| 2016-11-12 | $0.1158 | $0.1847 | $0.1119 | $0.1747 | $186,628 | $15,201,162 |
| 2016-11-13 | $0.1748 | $0.1896 | $0.1422 | $0.1715 | $147,178 | $14,921,718 |
| 2016-11-14 | $0.1647 | $0.1994 | $0.1553 | $0.1837 | $132,463 | $15,982,335 |
| 2016-11-15 | $0.1843 | $0.2101 | $0.1777 | $0.2041 | $149,807 | $17,753,568 |
| 2016-11-16 | $0.2053 | $0.2176 | $0.1614 | $0.1676 | $182,937 | $14,578,068 |
| 2016-11-17 | $0.1677 | $0.1894 | $0.1637 | $0.1739 | $74,009.10 | $15,133,215 |
| 2016-11-18 | $0.1707 | $0.1815 | $0.1518 | $0.1734 | $89,012.30 | $15,085,452 |
| 2016-11-19 | $0.1730 | $0.1833 | $0.1597 | $0.1696 | $50,540.20 | $14,752,242 |
| 2016-11-20 | $0.1697 | $0.1876 | $0.1660 | $0.1742 | $47,421.60 | $15,157,662 |
| 2016-11-21 | $0.1742 | $0.2058 | $0.1715 | $0.1804 | $117,463 | $15,697,236 |
| 2016-11-22 | $0.1804 | $0.1921 | $0.1705 | $0.1789 | $66,930.20 | $15,566,040 |
| 2016-11-23 | $0.1789 | $0.1864 | $0.1740 | $0.1782 | $35,697.70 | $15,507,663 |
| 2016-11-24 | $0.1783 | $0.1863 | $0.1631 | $0.1745 | $90,453.70 | $15,179,934 |
| 2016-11-25 | $0.1747 | $0.1800 | $0.1660 | $0.1714 | $38,301.10 | $14,914,932 |
| 2016-11-26 | $0.1715 | $0.1754 | $0.1563 | $0.1621 | $55,140.20 | $14,106,963 |
| 2016-11-27 | $0.1621 | $0.1736 | $0.1580 | $0.1628 | $53,886.70 | $14,165,166 |
| 2016-11-28 | $0.1653 | $0.1780 | $0.1633 | $0.1747 | $68,096.90 | $15,200,988 |
| 2016-11-29 | $0.1748 | $0.1770 | $0.1654 | $0.1684 | $53,042.50 | $14,648,625 |
| 2016-11-30 | $0.1684 | $0.1845 | $0.1684 | $0.1760 | $76,888.60 | $15,313,914 |